Stock listing
BSE:INFLAME Inflame Appliances Limited Share Price
Follow Inflame Appliances Limited into a list and get an email when it puts out news.
Share price · BSE:INFLAME
₹228.75 INR +8.75 (+4.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹218.65 – ₹231.80 INROct 30, 2026
- Volume
- 5,250 sharesOct 30, 2026
- 52-week range
- ₹191.00 – ₹358.95 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹1.89M INRMedian day 6,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:INFLAME · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹228.75 | +8.75 | +4.0% | ₹220.00 | ₹231.80 | ₹218.65 | 5,250 | |
| ₹220.00 | -9.60 | -4.2% | ₹222.05 | ₹225.00 | ₹219.90 | 4,000 | |
| ₹229.60 | +2.65 | +1.2% | ₹226.95 | ₹230.95 | ₹224.00 | 2,750 | |
| ₹226.95 | +11.10 | +5.1% | ₹219.80 | ₹227.00 | ₹219.80 | 3,500 | |
| ₹215.85 | -2.10 | -1.0% | ₹216.00 | ₹216.00 | ₹211.90 | 2,250 | |
| ₹217.95 | -1.00 | -0.5% | ₹219.00 | ₹219.00 | ₹214.85 | 4,750 | |
| ₹218.95 | +5.90 | +2.8% | ₹219.15 | ₹219.15 | ₹213.05 | 2,000 | |
| ₹213.05 | -7.10 | -3.2% | ₹220.15 | ₹220.15 | ₹210.00 | 10,750 | |
| ₹220.15 | -3.85 | -1.7% | ₹224.00 | ₹227.00 | ₹215.20 | 15,000 | |
| ₹224.00 | +4.60 | +2.1% | ₹231.00 | ₹231.00 | ₹224.00 | 1,250 | |
| ₹219.40 | -6.60 | -2.9% | ₹225.95 | ₹226.00 | ₹219.15 | 5,750 | |
| ₹226.00 | +1.50 | +0.7% | ₹222.70 | ₹226.00 | ₹217.00 | 5,250 | |
| ₹224.50 | +1.25 | +0.6% | ₹220.10 | ₹229.00 | ₹209.95 | 25,500 | |
| ₹223.25 | -1.65 | -0.7% | ₹224.00 | ₹226.00 | ₹216.00 | 10,250 | |
| ₹224.90 | +5.45 | +2.5% | ₹220.00 | ₹224.90 | ₹220.00 | 500 | |
| ₹219.45 | -4.35 | -1.9% | ₹218.05 | ₹219.45 | ₹213.30 | 4,000 | |
| ₹223.80 | -12.10 | -5.1% | ₹226.05 | ₹226.05 | ₹191.00 | 14,000 | |
| ₹235.90 | +3.00 | +1.3% | ₹228.10 | ₹236.40 | ₹228.10 | 11,250 | |
| ₹232.90 | +3.45 | +1.5% | ₹216.50 | ₹233.00 | ₹216.50 | 3,000 | |
| ₹229.45 | -1.55 | -0.7% | ₹231.00 | ₹233.00 | ₹216.00 | 5,500 | |
| ₹231.00 | -1.90 | -0.8% | ₹229.00 | ₹234.90 | ₹229.00 | 2,250 | |
| ₹232.90 | +2.30 | +1.0% | ₹228.00 | ₹233.00 | ₹225.50 | 1,750 | |
| ₹230.60 | -6.25 | -2.6% | ₹239.00 | ₹239.00 | ₹230.60 | 4,250 | |
| ₹236.85 | +8.55 | +3.7% | ₹228.00 | ₹240.00 | ₹225.00 | 22,500 | |
| ₹228.30 | -8.30 | -3.5% | ₹240.95 | ₹240.95 | ₹225.50 | 4,250 | |
| ₹236.60 | +9.10 | +4.0% | ₹207.25 | ₹239.15 | ₹207.25 | 19,000 | |
| ₹227.50 | -3.00 | -1.3% | ₹230.50 | ₹233.00 | ₹225.00 | 9,000 | |
| ₹230.50 | -4.55 | -1.9% | ₹234.00 | ₹234.00 | ₹227.00 | 3,000 | |
| ₹235.05 | +11.15 | +5.0% | ₹221.00 | ₹238.25 | ₹221.00 | 15,500 | |
| ₹223.90 | -0.20 | -0.1% | ₹225.00 | ₹225.00 | ₹221.00 | 3,000 | |
| ₹224.10 | +4.55 | +2.1% | ₹219.55 | ₹226.40 | ₹216.00 | 8,750 | |
| ₹219.55 | -9.90 | -4.3% | ₹229.00 | ₹230.95 | ₹218.05 | 11,000 | |
| ₹229.45 | -0.55 | -0.2% | ₹229.00 | ₹233.55 | ₹226.00 | 5,750 | |
| ₹230.00 | -1.95 | -0.8% | ₹231.50 | ₹232.95 | ₹225.65 | 5,750 | |
| ₹231.95 | +0.50 | +0.2% | ₹226.00 | ₹233.90 | ₹223.25 | 2,500 | |
| ₹231.45 | +6.45 | +2.9% | ₹227.00 | ₹231.50 | ₹226.00 | 9,000 | |
| ₹225.00 | -5.25 | -2.3% | ₹230.00 | ₹238.00 | ₹219.95 | 12,750 | |
| ₹230.25 | +1.20 | +0.5% | ₹230.00 | ₹235.00 | ₹229.90 | 5,750 | |
| ₹229.05 | -2.50 | -1.1% | ₹232.10 | ₹232.85 | ₹223.70 | 6,750 | |
| ₹231.55 | -4.30 | -1.8% | ₹235.80 | ₹237.90 | ₹228.00 | 6,000 | |
| ₹235.85 | +0.75 | +0.3% | ₹243.75 | ₹243.75 | ₹230.00 | 10,500 | |
| ₹235.10 | -6.40 | -2.7% | ₹231.10 | ₹239.95 | ₹231.10 | 7,500 | |
| ₹241.50 | +3.90 | +1.6% | ₹232.20 | ₹241.50 | ₹232.00 | 2,750 | |
| ₹237.60 | +6.60 | +2.9% | ₹233.00 | ₹237.60 | ₹233.00 | 1,500 | |
| ₹231.00 | -13.05 | -5.3% | ₹244.95 | ₹253.00 | ₹229.00 | 13,500 | |
| ₹244.05 | +17.10 | +7.5% | ₹226.00 | ₹251.95 | ₹225.00 | 27,750 | |
| ₹226.95 | +7.75 | +3.5% | ₹219.00 | ₹231.95 | ₹217.05 | 16,750 | |
| ₹219.20 | +5.05 | +2.4% | ₹214.00 | ₹222.90 | ₹212.05 | 8,000 | |
| ₹214.15 | -1.00 | -0.5% | ₹211.00 | ₹216.50 | ₹211.00 | 9,750 | |
| ₹215.15 | -2.70 | -1.2% | ₹216.00 | ₹221.00 | ₹213.55 | 6,750 | |
| ₹217.85 | +6.60 | +3.1% | ₹224.00 | ₹224.00 | ₹206.55 | 5,750 | |
| ₹211.25 | -0.75 | -0.4% | ₹213.00 | ₹214.00 | ₹210.15 | 4,000 | |
| ₹212.00 | +3.95 | +1.9% | ₹201.20 | ₹212.00 | ₹201.20 | 5,750 | |
| ₹208.05 | +0.75 | +0.4% | ₹207.50 | ₹212.00 | ₹204.80 | 7,250 | |
| ₹207.30 | -8.20 | -3.8% | ₹210.15 | ₹211.65 | ₹204.20 | 15,500 | |
| ₹215.50 | +3.15 | +1.5% | ₹210.20 | ₹218.70 | ₹209.00 | 6,500 | |
| ₹212.35 | -1.65 | -0.8% | ₹215.40 | ₹220.20 | ₹208.00 | 12,000 | |
| ₹214.00 | -7.65 | -3.5% | ₹222.00 | ₹222.00 | ₹211.00 | 11,000 | |
| ₹221.65 | +1.65 | +0.7% | ₹217.00 | ₹223.80 | ₹217.00 | 12,250 | |
| ₹220.00 | -4.55 | -2.0% | ₹220.75 | ₹223.00 | ₹218.40 | 6,000 | |
| ₹224.55 | +4.60 | +2.1% | ₹220.00 | ₹226.90 | ₹217.20 | 31,750 | |
| ₹219.95 | -5.05 | -2.2% | ₹231.70 | ₹231.70 | ₹216.00 | 9,250 | |
| ₹225.00 | +0.85 | +0.4% | ₹224.15 | ₹225.00 | ₹221.55 | 4,500 | |
| ₹224.15 | +1.65 | +0.7% | ₹225.80 | ₹227.85 | ₹221.20 | 5,750 |
- Ticker
- BSE:INFLAME
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest deck · May 30, 2026
H2 FY26 Earnings Presentation
Earnings · 35 slides
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹223.25 (-0.7%) on Oct 12, 2026
Inflame Appliances Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹230.00 (-0.8%) on Sep 10, 2026
Inflame Appliances Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹225.00 (-2.3%) on Sep 7, 2026
Inflame Appliances Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹217.85 (+3.1%) on Aug 18, 2026
Inflame Appliances Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹212.00 (+1.9%) on Aug 14, 2026
Inflame Appliances Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹208.05 (+0.4%) on Aug 13, 2026
Inflame Appliances Limited Press Release Jul 16 2026
Jul 16, 2026
Closed ₹247.50 (+2.7%) on Jul 17, 2026
Inflame Appliances Limited Press Release Jul 15 2026
Jul 15, 2026
Closed ₹247.95 (+0.2%) on Jul 15, 2026
Inflame Appliances Limited Press Release Jun 17 2026
Jun 17, 2026
Closed ₹224.00 (-2.6%) on Jun 17, 2026
Inflame Appliances Limited Press Release Jun 05 2026
Jun 5, 2026
Closed ₹240.45 (+0.9%) on Jun 5, 2026
Decks
H2 FY26 Earnings Presentation
Earnings · 35 slides · May 30, 2026
H2 FY25 Earnings Presentation
Earnings · 34 slides · May 29, 2025
Investor Presentation (2024)
Investor deck · 33 slides · 2024
Investor Presentation (January 2024)
Investor deck · 33 slides · January 2024
Inflame Appliances Limited on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 25 in the last 12 months · 58 in all · newest Oct 12, 2026 · oldest 2024
- Decks
- 4 decks · latest May 30, 2026
Log in to ask 6ix AI your own questions about Inflame Appliances Limited.