Infronics Systems

IFRL
🏛️ india →
28.48
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.36 9.50 9.36 9.50 0.0M
2021-12-30 8.90 9.34 8.90 9.34 0.0M
2021-12-29 9.82 9.82 8.90 8.90 0.0M
2021-12-28 9.36 9.36 9.36 9.36 0.0M
2021-12-27 8.92 8.92 8.92 8.92 0.0M
2021-12-24 8.50 8.50 8.50 8.50 0.0M
2021-12-23 7.75 8.10 7.75 8.10 0.0M
2021-12-22 7.90 8.15 7.90 7.90 0.0M
2021-12-21 7.98 7.98 7.98 7.98 0.0M
2021-12-20 7.81 7.81 7.81 7.81 0.0M
2021-12-17 7.80 7.80 7.80 7.80 0.0M
2021-12-16 7.77 7.77 7.05 7.77 0.0M
2021-12-15 7.40 7.40 7.40 7.40 0.0M
2021-12-14 6.90 7.05 6.90 7.05 0.0M
2021-12-13 7.20 7.20 6.72 6.72 0.0M
2021-12-10 7.25 7.25 7.06 7.06 0.0M
2021-12-09 7.38 7.38 7.38 7.38 0.0M
2021-12-07 7.35 7.38 7.35 7.38 0.0M
2021-12-06 7.50 7.50 7.01 7.03 0.0M
2021-12-03 7.31 7.31 7.31 7.31 0.0M
2021-12-02 7.31 7.31 7.31 7.31 0.0M
2021-12-01 7.20 7.31 7.20 7.31 0.0M
2021-11-30 7.68 7.69 7.31 7.31 0.0M
2021-11-29 8.09 8.09 7.69 7.69 0.0M
2021-11-26 8.09 8.09 8.09 8.09 0.0M
2021-11-25 8.52 8.52 8.51 8.51 0.0M
2021-11-23 8.53 8.53 8.40 8.53 0.0M
2021-11-22 8.53 8.53 8.53 8.53 0.0M
2021-11-18 8.97 8.97 8.96 8.96 0.0M
2021-11-17 9.25 9.25 8.97 8.97 0.0M
2021-11-16 9.00 9.45 8.61 9.44 0.0M
2021-11-15 9.00 9.00 8.38 9.00 0.0M
2021-11-12 8.78 9.24 8.78 8.82 0.0M
2021-11-11 9.24 9.24 9.24 9.24 0.0M
2021-11-10 10.23 10.23 9.72 9.72 0.0M
2021-11-09 10.23 10.23 10.23 10.23 0.0M
2021-10-08 10.76 10.76 10.76 10.76 0.0M
2021-10-07 11.32 11.32 11.32 11.32 0.0M
2021-10-05 12.28 12.28 11.85 11.91 0.0M
2021-10-04 12.00 12.27 12.00 12.27 0.0M
2021-10-01 11.70 11.70 10.80 11.69 0.0M
2021-09-30 10.85 11.15 10.62 11.15 0.0M
2021-09-29 10.13 10.63 9.63 10.62 0.0M
2021-09-28 9.65 10.13 9.17 10.13 0.0M
2021-09-27 10.15 10.65 9.65 9.65 0.0M
2021-09-24 10.40 10.40 10.15 10.15 0.0M
2021-09-23 9.92 9.92 9.91 9.91 0.0M
2021-09-22 9.20 9.45 9.20 9.45 0.0M
2021-09-21 8.16 9.00 8.16 9.00 0.0M
2021-09-20 8.58 8.58 8.58 8.58 0.0M
2021-09-17 9.03 9.03 9.03 9.03 0.0M
2021-09-16 9.50 9.50 9.50 9.50 0.0M
2021-09-15 10.00 10.00 10.00 10.00 0.0M
2021-09-14 10.85 10.85 10.52 10.52 0.0M
2021-09-13 12.20 12.23 11.07 11.07 0.0M
2021-09-09 11.65 11.65 11.10 11.65 0.0M
2021-09-08 11.10 11.10 11.10 11.10 0.0M
2021-09-07 10.58 10.58 10.55 10.58 0.0M
2021-09-06 10.08 10.08 9.81 10.08 0.0M
2021-09-03 9.79 9.79 9.33 9.60 0.0M
2021-09-02 9.33 9.33 9.33 9.33 0.0M
2021-09-01 8.72 8.89 8.72 8.89 0.0M
2021-08-31 8.47 8.47 8.47 8.47 0.0M
2021-08-30 8.07 8.07 8.07 8.07 0.0M
2021-08-27 7.69 7.69 7.69 7.69 0.0M
2021-08-26 7.33 7.33 7.33 7.33 0.0M
2021-08-25 6.99 6.99 6.99 6.99 0.0M
2021-08-24 6.66 6.66 6.66 6.66 0.0M
2021-08-23 5.75 6.35 5.75 6.35 0.0M
2021-08-20 6.05 6.05 6.05 6.05 0.0M
2021-08-18 5.77 5.77 5.77 5.77 0.0M
2021-08-17 5.50 5.50 5.50 5.50 0.0M
2021-08-13 5.24 5.24 5.24 5.24 0.0M
2021-08-10 5.51 5.51 5.51 5.51 0.0M
2021-08-09 5.25 5.25 5.25 5.25 0.0M
2021-08-02 5.95 5.95 5.52 5.52 0.0M
2021-07-29 5.81 5.81 5.81 5.81 0.0M
2021-07-28 5.75 5.75 5.75 5.75 0.0M
2021-07-22 5.75 5.75 5.75 5.75 0.0M
2021-07-14 5.70 5.70 5.70 5.70 0.0M
2021-07-07 5.73 6.00 5.73 6.00 0.0M
2021-06-17 5.73 5.73 5.73 5.73 0.0M
2021-06-16 5.73 5.73 5.73 5.73 0.0M
2021-05-07 5.74 5.74 5.74 5.74 0.0M
2021-03-15 5.74 5.74 5.74 5.74 0.0M
2021-03-08 6.04 6.04 6.04 6.04 0.0M