Price Data Selection & Download
Infronics Systems Share Price All Time Records & Statistics (Apr 2014 - May 2026)
1221 daily OHLCV records on BSE from April 2014 to May 2026. Examine INFRONICS quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹92.80
February 22, 2024
BSE Exchange
Share Price All Time Low
₹3.45
November 27, 2014
BSE Exchange
Highest Volume Trading Day
390,153
March 23, 2026 • ₹15.46
BSE Exchange
Share Price History Data (Apr 2014 - May 2026)
INFRONICS daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹17.40 | ₹18.02 | ₹17.00 | ₹17.99 | 4,843 |
| 2026-05-26 | ₹18.40 | ₹18.40 | ₹16.71 | ₹17.19 | 1,401 |
| 2026-05-25 | ₹17.66 | ₹17.66 | ₹17.02 | ₹17.58 | 1,099 |
| 2026-05-22 | ₹16.80 | ₹16.82 | ₹16.00 | ₹16.82 | 1,567 |
| 2026-05-21 | ₹15.99 | ₹16.80 | ₹15.68 | ₹16.02 | 1,486 |
| 2026-05-20 | ₹16.12 | ₹16.80 | ₹16.06 | ₹16.07 | 4,341 |
| 2026-05-19 | ₹16.50 | ₹16.90 | ₹16.50 | ₹16.90 | 36 |
| 2026-05-18 | ₹16.36 | ₹17.11 | ₹16.36 | ₹17.00 | 310 |
| 2026-05-15 | ₹17.98 | ₹17.98 | ₹17.12 | ₹17.20 | 639 |
| 2026-05-14 | ₹18.90 | ₹18.90 | ₹17.13 | ₹17.13 | 5,526 |
| 2026-05-13 | ₹18.50 | ₹18.50 | ₹17.99 | ₹18.03 | 71 |
| 2026-05-12 | ₹17.90 | ₹17.90 | ₹16.85 | ₹17.63 | 1,198 |
| 2026-05-11 | ₹17.50 | ₹18.13 | ₹17.50 | ₹17.73 | 2,981 |
| 2026-05-08 | ₹17.58 | ₹17.58 | ₹16.76 | ₹17.50 | 3,019 |
| 2026-05-07 | ₹18.54 | ₹18.54 | ₹16.81 | ₹17.58 | 6,100 |
| 2026-05-06 | ₹18.15 | ₹18.15 | ₹17.01 | ₹17.66 | 607 |
| 2026-05-05 | ₹17.28 | ₹17.85 | ₹17.02 | ₹17.29 | 2,710 |
| 2026-05-04 | ₹18.33 | ₹18.33 | ₹17.02 | ₹17.83 | 1,152 |
| 2026-04-30 | ₹18.63 | ₹18.63 | ₹17.36 | ₹17.46 | 645 |
| 2026-04-29 | ₹18.66 | ₹18.66 | ₹17.63 | ₹18.26 | 809 |
| 2026-04-28 | ₹17.42 | ₹18.36 | ₹17.26 | ₹18.29 | 3,473 |
| 2026-04-27 | ₹17.66 | ₹18.54 | ₹17.05 | ₹17.50 | 3,743 |
| 2026-04-24 | ₹18.43 | ₹18.43 | ₹17.22 | ₹17.66 | 2,908 |
| 2026-04-23 | ₹18.01 | ₹18.77 | ₹17.23 | ₹17.56 | 2,559 |
| 2026-04-22 | ₹18.80 | ₹19.68 | ₹17.87 | ₹18.07 | 5,830 |
| 2026-04-21 | ₹19.11 | ₹19.50 | ₹18.56 | ₹18.80 | 2,268 |
| 2026-04-20 | ₹18.70 | ₹19.88 | ₹17.70 | ₹19.50 | 2,907 |
| 2026-04-17 | ₹19.65 | ₹19.65 | ₹18.00 | ₹18.67 | 7,321 |
| 2026-04-16 | ₹19.69 | ₹19.69 | ₹17.80 | ₹18.21 | 5,972 |
| 2026-04-15 | ₹16.60 | ₹18.00 | ₹16.60 | ₹17.90 | 7,354 |
| 2026-04-13 | ₹16.00 | ₹16.70 | ₹15.63 | ₹16.59 | 804 |
| 2026-04-10 | ₹16.77 | ₹16.77 | ₹15.00 | ₹16.68 | 17,015 |
| 2026-04-09 | ₹15.55 | ₹15.55 | ₹14.09 | ₹15.43 | 5,470 |
| 2026-04-08 | ₹15.80 | ₹15.80 | ₹14.50 | ₹14.78 | 25,541 |
| 2026-04-07 | ₹16.00 | ₹16.00 | ₹14.01 | ₹14.45 | 2,913 |
| 2026-04-06 | ₹14.96 | ₹15.90 | ₹14.93 | ₹15.00 | 2,880 |
| 2026-04-02 | ₹15.00 | ₹15.00 | ₹13.61 | ₹14.96 | 2,113 |
| 2026-04-01 | ₹13.36 | ₹14.62 | ₹13.02 | ₹14.43 | 5,611 |
| 2026-03-30 | ₹13.99 | ₹14.77 | ₹13.00 | ₹13.36 | 58,861 |
| 2026-03-27 | ₹15.20 | ₹15.49 | ₹14.00 | ₹14.17 | 10,842 |
| 2026-03-25 | ₹16.74 | ₹16.74 | ₹15.00 | ₹15.51 | 5,378 |
| 2026-03-24 | ₹17.00 | ₹17.00 | ₹14.40 | ₹14.83 | 33,600 |
| 2026-03-23 | ₹21.80 | ₹23.07 | ₹15.39 | ₹15.46 | 390,153 |
| 2026-03-20 | ₹18.89 | ₹19.23 | ₹18.00 | ₹19.23 | 26,329 |
| 2026-03-19 | ₹16.80 | ₹16.80 | ₹14.11 | ₹16.03 | 5,035 |
| 2026-03-18 | ₹14.69 | ₹16.45 | ₹14.01 | ₹14.85 | 7,420 |
| 2026-03-17 | ₹13.51 | ₹15.70 | ₹13.51 | ₹14.70 | 1,504 |
| 2026-03-16 | ₹15.77 | ₹15.77 | ₹13.77 | ₹14.50 | 3,462 |
| 2026-03-13 | ₹14.99 | ₹14.99 | ₹13.50 | ₹14.70 | 3,883 |
| 2026-03-12 | ₹15.39 | ₹15.39 | ₹14.20 | ₹14.97 | 1,932 |
| 2026-03-11 | ₹16.40 | ₹16.40 | ₹14.02 | ₹14.62 | 2,704 |
| 2026-03-10 | ₹14.75 | ₹14.88 | ₹13.50 | ₹14.48 | 2,626 |
| 2026-03-09 | ₹16.90 | ₹16.90 | ₹13.50 | ₹14.40 | 2,660 |
| 2026-03-06 | ₹16.49 | ₹16.49 | ₹15.00 | ₹15.16 | 3,588 |
| 2026-03-05 | ₹18.00 | ₹18.00 | ₹15.13 | ₹15.98 | 18,413 |
| 2026-03-04 | ₹17.03 | ₹18.90 | ₹16.48 | ₹17.62 | 1,622 |
| 2026-03-02 | ₹19.00 | ₹19.91 | ₹15.36 | ₹17.36 | 6,728 |
| 2026-02-27 | ₹20.39 | ₹20.39 | ₹18.24 | ₹18.53 | 1,748 |
| 2026-02-26 | ₹19.20 | ₹19.50 | ₹18.50 | ₹19.02 | 1,388 |
| 2026-02-25 | ₹18.33 | ₹19.30 | ₹18.33 | ₹19.20 | 1,702 |
| 2026-02-24 | ₹20.99 | ₹20.99 | ₹18.90 | ₹18.91 | 2,867 |
| 2026-02-23 | ₹20.79 | ₹20.79 | ₹19.00 | ₹19.63 | 467 |
| 2026-02-20 | ₹19.78 | ₹19.78 | ₹19.00 | ₹19.43 | 1,410 |
| 2026-02-19 | ₹20.50 | ₹20.50 | ₹18.50 | ₹18.74 | 1,079 |
| 2026-02-18 | ₹20.00 | ₹20.00 | ₹17.70 | ₹18.87 | 5,449 |
| 2026-02-17 | ₹19.90 | ₹19.90 | ₹18.50 | ₹18.70 | 19,889 |
| 2026-02-16 | ₹20.00 | ₹20.00 | ₹18.83 | ₹18.88 | 2,524 |
| 2026-02-13 | ₹21.49 | ₹21.49 | ₹19.00 | ₹19.68 | 2,789 |
| 2026-02-12 | ₹19.54 | ₹20.71 | ₹19.00 | ₹19.53 | 3,148 |
| 2026-02-11 | ₹20.00 | ₹20.00 | ₹18.80 | ₹19.44 | 3,864 |
| 2026-02-10 | ₹20.82 | ₹23.75 | ₹17.66 | ₹19.38 | 16,635 |
| 2026-02-09 | ₹23.80 | ₹23.80 | ₹20.02 | ₹20.82 | 3,542 |
| 2026-02-06 | ₹20.79 | ₹22.80 | ₹19.01 | ₹21.03 | 633 |
| 2026-02-05 | ₹20.49 | ₹20.49 | ₹19.00 | ₹19.99 | 1,987 |
| 2026-02-04 | ₹23.99 | ₹23.99 | ₹19.81 | ₹20.09 | 7,648 |
| 2026-02-03 | ₹22.00 | ₹22.00 | ₹19.67 | ₹21.67 | 4,317 |
| 2026-02-02 | ₹20.32 | ₹20.32 | ₹18.66 | ₹19.23 | 2,181 |
| 2026-02-01 | ₹20.89 | ₹20.89 | ₹19.01 | ₹19.75 | 4,243 |
| 2026-01-30 | ₹20.93 | ₹20.93 | ₹19.00 | ₹19.90 | 1,071 |
| 2026-01-29 | ₹20.27 | ₹20.27 | ₹18.55 | ₹19.95 | 1,752 |
| 2026-01-28 | ₹21.69 | ₹21.69 | ₹18.20 | ₹18.86 | 7,513 |
| 2026-01-27 | ₹22.44 | ₹22.44 | ₹20.51 | ₹20.66 | 1,721 |
| 2026-01-23 | ₹22.99 | ₹22.99 | ₹21.10 | ₹21.60 | 2,739 |
| 2026-01-22 | ₹23.70 | ₹23.70 | ₹21.01 | ₹21.98 | 1,420 |
| 2026-01-21 | ₹22.49 | ₹22.49 | ₹21.10 | ₹22.35 | 764 |
| 2026-01-20 | ₹24.70 | ₹24.70 | ₹20.11 | ₹22.49 | 2,822 |
| 2026-01-19 | ₹22.50 | ₹22.98 | ₹21.42 | ₹22.40 | 1,327 |
| 2026-01-16 | ₹24.70 | ₹24.70 | ₹22.40 | ₹22.78 | 1,292 |
| 2026-01-14 | ₹23.39 | ₹23.39 | ₹23.29 | ₹23.29 | 1,032 |
| 2026-01-13 | ₹23.95 | ₹23.95 | ₹22.39 | ₹22.80 | 488 |
| 2026-01-12 | ₹22.97 | ₹24.79 | ₹22.25 | ₹23.95 | 2,694 |
| 2026-01-09 | ₹25.35 | ₹25.35 | ₹22.70 | ₹22.97 | 4,010 |
| 2026-01-08 | ₹25.40 | ₹25.40 | ₹22.72 | ₹23.61 | 4,294 |
| 2026-01-07 | ₹23.99 | ₹24.97 | ₹23.40 | ₹23.67 | 2,731 |
| 2026-01-06 | ₹25.49 | ₹25.49 | ₹23.00 | ₹23.24 | 14,720 |
| 2026-01-05 | ₹26.77 | ₹26.77 | ₹25.00 | ₹25.49 | 339 |
| 2026-01-02 | ₹26.75 | ₹26.75 | ₹25.01 | ₹25.64 | 2,488 |
| 2026-01-01 | ₹26.78 | ₹26.78 | ₹24.00 | ₹24.82 | 810 |
Infronics Systems Share Price Performance Analysis (Apr 2014 - May 2026)
INFRONICS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-27.52%
₹24.82 → ₹17.99
Year to Date
Price Volatility
15.35%
Medium Volatility
Year to Date
Average Daily Volume
8,974
Year to Date Average
BSE Exchange
Infronics Systems Share Price History – Frequently Asked Questions
Common questions about INFRONICS historical data and records. For live price, key ratios and fundamentals, see INFRONICS share price screener.
What is the all-time high share price of Infronics Systems (INFRONICS)?
The all-time high share price of Infronics Systems was ₹92.8 recorded on February 22, 2024 on the BSE exchange.
What is the all-time low share price of Infronics Systems (INFRONICS)?
The all-time low share price of Infronics Systems was ₹3.45 recorded on November 27, 2014 on the BSE exchange.
How can I download INFRONICS historical share price data?
You can download Infronics Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INFRONICS shares?
The highest trading volume day for Infronics Systems was 390,153 shares traded on March 23, 2026 on the BSE exchange, with share price at ₹15.46.