Inflame Applian.

Inflame Appliances Ltd Historical Data

NSEBSE

₹269.35

(-4.89%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	187.15	203	187.1	196.85	37	28,29,725	13,000
29-Aug-2025	198.8	202.8	194.5	196.25	21	23,99,687	12,250
01-Sep-2025	203	206.05	202	206.05	39	85,72,675	41,500
02-Sep-2025	213.85	216.35	206.05	216.25	102	1,12,91,650	45,000
03-Sep-2025	223	227.05	220	227.05	106	85,35,912	32,750
04-Sep-2025	233	238.4	232	238.4	45	48,68,750	19,250
05-Sep-2025	246.4	250.3	245	250.3	75	70,49,300	24,250
08-Sep-2025	261.95	262.8	257.5	262.6	56	69,55,300	23,750
09-Sep-2025	255.55	262	250	250	48	49,24,325	17,000
10-Sep-2025	243	243	237.5	237.5	6	10,73,737	4,500
11-Sep-2025	225.65	247.05	225.65	245.4	60	49,43,087	14,500
12-Sep-2025	244	254.5	242.55	250.3	26	27,58,012	10,250
15-Sep-2025	247	250.3	237.8	239.4	19	24,21,825	8,750
16-Sep-2025	239	242.5	239	240.5	16	12,63,075	4,500
17-Sep-2025	234	249.5	232.1	249.15	28	36,43,275	13,250
18-Sep-2025	250	261.6	250	261.6	36	49,88,425	19,000
19-Sep-2025	271	274.65	271	274.65	52	91,82,725	29,500
22-Sep-2025	288.35	288.35	288	288.35	27	43,25,162	14,250
23-Sep-2025	301.95	301.95	276.3	290	77	70,32,037	15,250
24-Sep-2025	290	295.95	280	285.5	32	27,22,650	7,000
25-Sep-2025	285.5	288	277.05	283.2	13	13,48,400	4,250

Inflame Applian.: Related NEWS

No Record Found

Invest wise with Expert advice