| Inflame Appliances Limited share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Inflame Appliances Limited | MCap (aprox) 227 Crores |
Symbol : 541083 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -1.2% | -4.0% | -2.7% | 0.7% | 53.6% | 15.3% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 297.35 | -5.65 | 8k | -1.9% | |
| 26-02-26 | Thu | 303 | 0 | 12.75k | 0.0% | Data Update : 8 PM |
| 25-02-26 | Wed | 303 | 1.7 | 4.75k | 0.6% | 27-02-26 : 297.35 |
| 24-02-26 | Tue | 301.3 | -15.7 | 5k | -5.0% | |
| 23-02-26 | Mon | 317 | 3 | 2.25k | 1.0% | Compared to : 19-02-26 301.05 |
| 20-02-26 | Fri | 314 | 12.95 | 250 | 4.3% | |
| 19-02-26 | Thu | 301.05 | -13.95 | 19.5k | -4.4% | 7 Days % |
| 18-02-26 | Wed | 315 | -7.3 | 1.5k | -2.3% | -1.2% |
| 17-02-26 | Tue | 322.3 | 1.3 | 2k | 0.4% | |
| 16-02-26 | Mon | 321 | -7.95 | 500 | -2.4% | Compared to : 27-01-26 309.8 |
| 13-02-26 | Fri | 328.95 | -1.05 | 500 | -0.3% | |
| 12-02-26 | Thu | 330 | 3 | 5k | 0.9% | 1 Month % |
| 11-02-26 | Wed | 327 | 2.05 | 3k | 0.6% | -4.0% |
| 10-02-26 | Tue | 324.95 | -10.55 | 10k | -3.1% | . |
| 09-02-26 | Mon | 335.5 | 0.85 | 2.75k | 0.3% | Compared to : 26-12-25 305.65 |
| 06-02-26 | Fri | 334.65 | 6.15 | 6k | 1.9% | |
| 05-02-26 | Thu | 328.5 | 4.05 | 7k | 1.2% | 2 Months % |
| 04-02-26 | Wed | 324.45 | 6.3 | 3.75k | 2.0% | -2.7% |
| 03-02-26 | Tue | 318.15 | 15.15 | 5k | 5.0% | |
| 02-02-26 | Mon | 303 | -1.45 | 4k | -0.5% | Compared to : 27-11-25 295.4 |
| 01-02-26 | Sun | 304.45 | 4.45 | 4k | 1.5% | |
| 30-01-26 | Fri | 300 | -4.65 | 22.75k | -1.5% | 3 Months % |
| 29-01-26 | Thu | 304.65 | 2 | 7.5k | 0.7% | 0.7% |
| 28-01-26 | Wed | 302.65 | -7.15 | 8.75k | -2.3% | |
| 27-01-26 | Tue | 309.8 | 2.5 | 5.25k | 0.8% | Compared to : 26-08-25 193.55 |
| 23-01-26 | Fri | 307.3 | -3.55 | 3.75k | -1.1% | |
| 22-01-26 | Thu | 310.85 | 14.4 | 6.75k | 4.9% | 6 Months % |
| 21-01-26 | Wed | 296.45 | -5.1 | 12.75k | -1.7% | 53.6% |
| 20-01-26 | Tue | 301.55 | -13 | 18.75k | -4.1% | |
| 19-01-26 | Mon | 314.55 | 0.15 | 6.75k | 0.0% | Compared to : 27-02-25 258 |
| 16-01-26 | Fri | 314.4 | -1.8 | 6k | -0.6% | |
| 14-01-26 | Wed | 316.2 | -10.1 | 8k | -3.1% | 1 year % |
| 13-01-26 | Tue | 326.3 | -16.95 | 15.5k | -4.9% | 15.3% |
| 12-01-26 | Mon | 343.25 | 6.9 | 29.25k | 2.1% | |
| 09-01-26 | Fri | 336.35 | 15.85 | 134.75k | 4.9% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 320.5 | 15.25 | 4k | 5.0% | |
| 07-01-26 | Wed | 305.25 | 12.5 | 8.25k | 4.3% | |
| 06-01-26 | Tue | 292.75 | -8.25 | 4.5k | -2.7% | |
| 05-01-26 | Mon | 301 | 3.75 | 4.75k | 1.3% | |
| 02-01-26 | Fri | 297.25 | -1.35 | 14k | -0.5% | |
| 01-01-26 | Thu | 298.6 | -8.6 | 13k | -2.8% | |
| 31-12-25 | Wed | 307.2 | -12.8 | 17.25k | -4.0% | |
| 30-12-25 | Tue | 320 | -0.05 | 5.5k | 0.0% | |
| 29-12-25 | Mon | 320.05 | 14.4 | 5.75k | 4.7% | |
| 26-12-25 | Fri | 305.65 | -1.7 | 10.75k | -0.6% | |
| 24-12-25 | Wed | 307.35 | -4.7 | 5.25k | -1.5% | |
| 23-12-25 | Tue | 312.05 | -7.35 | 5.75k | -2.3% | |
| 22-12-25 | Mon | 319.4 | 3.4 | 6.5k | 1.1% | |
| 19-12-25 | Fri | 316 | -5 | 4k | -1.6% | |
| 18-12-25 | Thu | 321 | 5.85 | 4.75k | 1.9% | |
| 17-12-25 | Wed | 315.15 | -16.55 | 19.75k | -5.0% | |
| 16-12-25 | Tue | 331.7 | 6.7 | 9k | 2.1% | |
| 15-12-25 | Mon | 325 | -3.85 | 7.75k | -1.2% | |
| 12-12-25 | Fri | 328.85 | 15 | 20.5k | 4.8% | |
| 11-12-25 | Thu | 313.85 | -15.6 | 15.75k | -4.7% | |
| 10-12-25 | Wed | 329.45 | 1.15 | 33.25k | 0.4% | |
| 09-12-25 | Tue | 328.3 | 15.6 | 12.75k | 5.0% | |
| 08-12-25 | Mon | 312.7 | 14.85 | 23.75k | 5.0% | |
| 05-12-25 | Fri | 297.85 | -15.1 | 49.25k | -4.8% | |
| 04-12-25 | Thu | 312.95 | -16.45 | 51k | -5.0% | |
| 03-12-25 | Wed | 329.4 | -12.5 | 129.25k | -3.7% | |
| 02-12-25 | Tue | 341.9 | 16.25 | 38.25k | 5.0% | |
| 01-12-25 | Mon | 325.65 | 15.5 | 85k | 5.0% | |
| 28-11-25 | Fri | 310.15 | 14.75 | 7.75k | 5.0% | |
| 27-11-25 | Thu | 295.4 | 14.05 | 27.5k | 5.0% | |
| 26-11-25 | Wed | 281.35 | 9.8 | 45.75k | 3.6% | |
| 25-11-25 | Tue | 271.55 | 2.55 | 6.75k | 0.9% | |
| 24-11-25 | Mon | 269 | -5.8 | 9k | -2.1% | |
| 21-11-25 | Fri | 274.8 | 0 | 26.5k | 0.0% | |
| 20-11-25 | Thu | 274.8 | -7.15 | 46.5k | -2.5% | |
| 19-11-25 | Wed | 281.95 | 12.7 | 134.25k | 4.7% | |
| 18-11-25 | Tue | 269.25 | 12.8 | 154.25k | 5.0% | |
| 17-11-25 | Mon | 256.45 | 12.2 | 111.75k | 5.0% | |
| 14-11-25 | Fri | 244.25 | 0.35 | 7.75k | 0.1% | |
| 13-11-25 | Thu | 243.9 | 0.9 | 3k | 0.4% | |
| 12-11-25 | Wed | 243 | 0.75 | 4k | 0.3% | |
| 11-11-25 | Tue | 242.25 | 4 | 12.5k | 1.7% | |
| 10-11-25 | Mon | 238.25 | -4.75 | 2.75k | -2.0% | |
| 07-11-25 | Fri | 243 | -1.2 | 7.5k | -0.5% | |
| 06-11-25 | Thu | 244.2 | -0.8 | 1.5k | -0.3% | |
| 04-11-25 | Tue | 244.65 | 2.85 | 9.75k | 1.2% | |
| 03-11-25 | Mon | 245 | 0.35 | 4.5k | 0.1% | |
| 31-10-25 | Fri | 241.8 | 2 | 9k | 0.8% | |
| 30-10-25 | Thu | 239.8 | -5.2 | 20.25k | -2.1% | |
| 29-10-25 | Wed | 245 | 2.65 | 3k | 1.1% | |
| 28-10-25 | Tue | 242.35 | -2.6 | 6.5k | -1.1% | |
| 27-10-25 | Mon | 244.95 | -6.9 | 22.5k | -2.7% | |
| 24-10-25 | Fri | 251.85 | -13.25 | 41.75k | -5.0% | |
| 23-10-25 | Thu | 265.1 | 0.4 | 18.5k | 0.2% | |
| 21-10-25 | Tue | 264.7 | 10.3 | 1.25k | 4.0% | |
| 20-10-25 | Mon | 254.4 | -0.7 | 3.5k | -0.3% | |
| 17-10-25 | Fri | 247.15 | 1.35 | 14.5k | 0.5% | |
| 16-10-25 | Thu | 255.1 | 7.95 | 12.5k | 3.2% | |
| 15-10-25 | Wed | 245.8 | 0.85 | 14k | 0.3% | |
| 14-10-25 | Tue | 244.95 | 0.85 | 6.75k | 0.3% | |
| 13-10-25 | Mon | 244.1 | -10.1 | 29.25k | -4.0% | |
| 10-10-25 | Fri | 254.2 | 12.1 | 55.25k | 5.0% | |
| 09-10-25 | Thu | 242.1 | -10.15 | 20.5k | -4.0% | |
| 08-10-25 | Wed | 252.25 | -13.25 | 10.5k | -5.0% | |
| 07-10-25 | Tue | 265.5 | -4.85 | 6.75k | -1.8% | |
| 06-10-25 | Mon | 270.35 | -9.45 | 10k | -3.4% | |
| 03-10-25 | Fri | 279.8 | 13.3 | 6.25k | 5.0% | |
| 01-10-25 | Wed | 266.5 | -1.45 | 5.75k | -0.5% | |
| 30-09-25 | Tue | 267.95 | -13.05 | 9k | -4.6% | |
| 29-09-25 | Mon | 281 | 11.65 | 7.25k | 4.3% | |
| 26-09-25 | Fri | 269.35 | -13.85 | 9.75k | -4.9% | |
| 25-09-25 | Thu | 283.2 | -2.3 | 4.75k | -0.8% | |
| 24-09-25 | Wed | 285.5 | -4.5 | 9.5k | -1.6% | |
| 23-09-25 | Tue | 290 | 1.65 | 24.5k | 0.6% | |
| 22-09-25 | Mon | 274.65 | 13.05 | 33.5k | 5.0% | |
| 19-09-25 | Fri | 288.35 | 13.7 | 15k | 5.0% | |
| 18-09-25 | Thu | 261.6 | 12.45 | 19.25k | 5.0% | |
| 17-09-25 | Wed | 249.15 | 8.65 | 15.25k | 3.6% | |
| 16-09-25 | Tue | 240.5 | 1.1 | 5.25k | 0.5% | |
| 15-09-25 | Mon | 239.4 | -10.9 | 10k | -4.4% | |
| 12-09-25 | Fri | 250.3 | 4.9 | 11k | 2.0% | |
| 11-09-25 | Thu | 245.4 | 7.9 | 20.75k | 3.3% | |
| 10-09-25 | Wed | 237.5 | -12.5 | 4.5k | -5.0% | |
| 09-09-25 | Tue | 250 | -12.6 | 19.25k | -4.8% | |
| 08-09-25 | Mon | 262.6 | 12.3 | 26.5k | 4.9% | |
| 05-09-25 | Fri | 250.3 | 11.9 | 28.25k | 5.0% | |
| 04-09-25 | Thu | 227.05 | 10.8 | 37.75k | 5.0% | |
| 03-09-25 | Wed | 238.4 | 11.35 | 20.5k | 5.0% | |
| 02-09-25 | Tue | 216.25 | 10.2 | 52.5k | 5.0% | |
| 01-09-25 | Mon | 206.05 | 9.8 | 41.75k | 5.0% | |
| 29-08-25 | Fri | 196.25 | -0.6 | 12.25k | -0.3% | |
| 28-08-25 | Thu | 196.85 | 3.3 | 14.5k | 1.7% | |
| 26-08-25 | Tue | 193.55 | -9.1 | 53.75k | -4.5% | |
| 25-08-25 | Mon | 202.65 | -7.35 | 66.5k | -3.5% | |
| 22-08-25 | Fri | 210 | -0.25 | 13k | -0.1% | |
| 21-08-25 | Thu | 210.25 | -1.35 | 7.5k | -0.6% | |
| 20-08-25 | Wed | 211.6 | -6.05 | 15k | -2.8% | |
| 19-08-25 | Tue | 217.65 | -0.6 | 5.25k | -0.3% | |
| 18-08-25 | Mon | 218.25 | -1.15 | 10.75k | -0.5% | |
| 14-08-25 | Thu | 219.4 | -5.15 | 11.25k | -2.3% | |
| 13-08-25 | Wed | 224.55 | -1.5 | 18.25k | -0.7% | |
| 12-08-25 | Tue | 226.05 | -3.85 | 7.25k | -1.7% | |
| 11-08-25 | Mon | 229.9 | 7.4 | 4.25k | 3.3% | |
| 08-08-25 | Fri | 222.5 | -11.7 | 13k | -5.0% | |
| 07-08-25 | Thu | 234.2 | -12.3 | 5k | -5.0% | |
| 06-08-25 | Wed | 246.5 | -4.55 | 4.5k | -1.8% | |
| 05-08-25 | Tue | 251.05 | 11 | 9k | 4.6% | |
| 04-08-25 | Mon | 240.05 | 11.4 | 25.25k | 5.0% | |
| 01-08-25 | Fri | 228.65 | 10.25 | 14.5k | 4.7% | |
| 31-07-25 | Thu | 222.5 | -8.5 | 28.75k | -3.7% | |
| 30-07-25 | Wed | 218.4 | -4.1 | 7.75k | -1.8% | |
| 29-07-25 | Tue | 231 | -1 | 250 | -0.4% | |
| 28-07-25 | Mon | 232 | -9.95 | 4.5k | -4.1% | |
| 25-07-25 | Fri | 241.95 | -1.25 | 1.5k | -0.5% | |
| 24-07-25 | Thu | 243.2 | -4.95 | 1.75k | -2.0% | |
| 23-07-25 | Wed | 248.15 | -4.85 | 3k | -1.9% | |
| 22-07-25 | Tue | 253 | -3.95 | 2.5k | -1.5% | |
| 21-07-25 | Mon | 256.95 | -0.05 | 1k | 0.0% | |
| 18-07-25 | Fri | 257 | -5.2 | 250 | -2.0% | |
| 17-07-25 | Thu | 262.2 | -0.75 | 2.25k | -0.3% | |
| 16-07-25 | Wed | 262.95 | -5.35 | 7.75k | -2.0% | |
| 15-07-25 | Tue | 268.3 | -5.45 | 1.75k | -2.0% | |
| 14-07-25 | Mon | 273.75 | -5.55 | 250 | -2.0% | |
| 11-07-25 | Fri | 279.3 | -5.7 | 500 | -2.0% | |
| 10-07-25 | Thu | 285 | -2.9 | 9.75k | -1.0% | |
| 09-07-25 | Wed | 287.9 | 5.35 | 5.5k | 1.9% | |
| 08-07-25 | Tue | 282.55 | 5.5 | 7k | 2.0% | |
| 07-07-25 | Mon | 277.05 | 5.4 | 7.25k | 2.0% | |
| 04-07-25 | Fri | 271.65 | 5.3 | 6.25k | 2.0% | |
| 03-07-25 | Thu | 266.35 | 5.2 | 2k | 2.0% | |
| 02-07-25 | Wed | 261.15 | 5.1 | 3k | 2.0% | |
| 01-07-25 | Tue | 256.05 | -2.65 | 6.75k | -1.0% | |
| 30-06-25 | Mon | 258.7 | 5.05 | 500 | 2.0% | |
| 27-06-25 | Fri | 253.65 | 4.95 | 2.5k | 2.0% | |
| 26-06-25 | Thu | 248.7 | 4.8 | 250 | 2.0% | |
| 25-06-25 | Wed | 243.9 | 4.75 | 1.5k | 2.0% | |
| 24-06-25 | Tue | 239.15 | 4.65 | 3k | 2.0% | |
| 23-06-25 | Mon | 234.5 | 4.5 | 3.75k | 2.0% | |
| 20-06-25 | Fri | 230 | 0.05 | 2.75k | 0.0% | |
| 19-06-25 | Thu | 229.95 | 1 | 6.75k | 0.4% | |
| 18-06-25 | Wed | 228.95 | 4.45 | 19k | 2.0% | |
| 17-06-25 | Tue | 224.5 | 4.4 | 9.5k | 2.0% | |
| 16-06-25 | Mon | 220.1 | 4.3 | 13k | 2.0% | |
| 13-06-25 | Fri | 215.8 | -4.25 | 2.25k | -1.9% | |
| 12-06-25 | Thu | 220.05 | -4.4 | 3.5k | -2.0% | |
| 11-06-25 | Wed | 224.45 | -4.55 | 4k | -2.0% | |
| 10-06-25 | Tue | 229 | -4.65 | 1.5k | -2.0% | |
| 09-06-25 | Mon | 233.65 | -4.75 | 3k | -2.0% | |
| 06-06-25 | Fri | 243.25 | -0.2 | 1.5k | -0.1% | |
| 05-06-25 | Thu | 238.4 | -4.85 | 750 | -2.0% | |
| 04-06-25 | Wed | 243.45 | 11.35 | 13.5k | 4.9% | |
| 03-06-25 | Tue | 232.1 | 11.05 | 22.5k | 5.0% | |
| 02-06-25 | Mon | 221.05 | 10.5 | 1k | 5.0% | |
| 30-05-25 | Fri | 210.55 | 10 | 4.25k | 5.0% | |
| 29-05-25 | Thu | 200.55 | 9.55 | 2k | 5.0% | |
| 28-05-25 | Wed | 191 | -4.65 | 5.75k | -2.4% | |
| 27-05-25 | Tue | 201.1 | -10.55 | 3.75k | -5.0% | |
| 26-05-25 | Mon | 195.65 | -5.45 | 4.25k | -2.7% | |
| 23-05-25 | Fri | 211.65 | 4.15 | 1.5k | 2.0% | |
| 22-05-25 | Thu | 207.5 | 4.05 | 5.75k | 2.0% | |
| 21-05-25 | Wed | 203.45 | 3.95 | 500 | 2.0% | |
| 20-05-25 | Tue | 199.5 | 3.9 | 1k | 2.0% | |
| 19-05-25 | Mon | 195.6 | 3.8 | 2.75k | 2.0% | |
| 16-05-25 | Fri | 191.8 | 3.75 | 7.5k | 2.0% | |
| 15-05-25 | Thu | 188.05 | 1.05 | 1.75k | 0.6% | |
| 14-05-25 | Wed | 185 | -3.3 | 4k | -1.8% | |
| 13-05-25 | Tue | 187 | 2 | 2.75k | 1.1% | |
| 12-05-25 | Mon | 188.3 | 0 | 3.25k | 0.0% | |
| 09-05-25 | Fri | 188.3 | -3.9 | 3.25k | -2.0% | |
| 08-05-25 | Thu | 192.1 | -3.8 | 500 | -2.0% | |
| 07-05-25 | Wed | 196 | -2.65 | 1k | -1.3% | |
| 06-05-25 | Tue | 198.65 | -4.05 | 500 | -2.0% | |
| 05-05-25 | Mon | 202.7 | -4.1 | 1.25k | -2.0% | |
| 02-05-25 | Fri | 206.8 | -4.2 | 1k | -2.0% | |
| 30-04-25 | Wed | 211 | -1.7 | 1.25k | -0.8% | |
| 29-04-25 | Tue | 212.7 | -4.3 | 2.75k | -2.0% | |
| 28-04-25 | Mon | 217 | -0.5 | 1.25k | -0.2% | |
| 25-04-25 | Fri | 217.5 | -4.4 | 500 | -2.0% | |
| 24-04-25 | Thu | 221.9 | -4.5 | 250 | -2.0% | |
| 23-04-25 | Wed | 231 | 4.05 | 5k | 1.8% | |
| 22-04-25 | Tue | 226.4 | -4.6 | 500 | -2.0% | |
| 21-04-25 | Mon | 226.95 | 10.8 | 13.75k | 5.0% | |
| 17-04-25 | Thu | 216.15 | 2 | 7.5k | 0.9% | |
| 16-04-25 | Wed | 214.15 | 10.15 | 6.5k | 5.0% | |
| 15-04-25 | Tue | 204 | 9.5 | 7.25k | 4.9% | |
| 11-04-25 | Fri | 194.5 | 8.5 | 2.5k | 4.6% | |
| 09-04-25 | Wed | 186 | 5.55 | 24.75k | 3.1% | |
| 08-04-25 | Tue | 180.45 | -8.6 | 10.25k | -4.5% | |
| 07-04-25 | Mon | 189.05 | -9.95 | 2k | -5.0% | |
| 04-04-25 | Fri | 199 | 1.25 | 19.25k | 0.6% | |
| 03-04-25 | Thu | 197.75 | 9.4 | 1.5k | 5.0% | |
| 02-04-25 | Wed | 188.35 | 8.95 | 1.5k | 5.0% | |
| 01-04-25 | Tue | 179.4 | 8.5 | 1.5k | 5.0% | |
| 28-03-25 | Fri | 170.9 | -8.75 | 34.5k | -4.9% | |
| 27-03-25 | Thu | 179.65 | -9.25 | 91.5k | -4.9% | |
| 26-03-25 | Wed | 188.9 | -9.9 | 18.5k | -5.0% | |
| 25-03-25 | Tue | 198.8 | -10.25 | 44.5k | -4.9% | |
| 24-03-25 | Mon | 209.05 | 3.95 | 61.75k | 1.9% | |
| 21-03-25 | Fri | 205.1 | 9.75 | 46k | 5.0% | |
| 20-03-25 | Thu | 195.35 | 9.3 | 12.25k | 5.0% | |
| 19-03-25 | Wed | 186.05 | 8.85 | 16.25k | 5.0% | |
| 18-03-25 | Tue | 177.2 | -4.6 | 88.5k | -2.5% | |
| 17-03-25 | Mon | 181.8 | -9.55 | 28k | -5.0% | |
| 13-03-25 | Thu | 201.4 | -10.6 | 45.75k | -5.0% | |
| 12-03-25 | Wed | 191.35 | -10.05 | 28.75k | -5.0% | |
| 11-03-25 | Tue | 212 | -11.15 | 61.75k | -5.0% | |
| 10-03-25 | Mon | 223.15 | -5.9 | 57k | -2.6% | |
| 07-03-25 | Fri | 229.05 | 1.6 | 108k | 0.7% | |
| 06-03-25 | Thu | 227.45 | -5.55 | 20.75k | -2.4% | |
| 05-03-25 | Wed | 233 | 10.95 | 45k | 4.9% | |
| 04-03-25 | Tue | 222.05 | -11.65 | 10.75k | -5.0% | |
| 03-03-25 | Mon | 233.7 | -12.3 | 9.75k | -5.0% | |
| 28-02-25 | Fri | 246 | -12 | 2k | -4.7% | |
| 27-02-25 | Thu | 258 | -2.9 | 2.75k | -1.1% | |
| 25-02-25 | Tue | 260.9 | -8.4 | 3.5k | -3.1% | |