Infronics Systems share price history

BSE: 537985IT - SoftwareSmall Cap

INFRONICS SYSTEMS LIMITED · Face value ₹10 · Listed Apr 2014

₹17.64₹0.16 (0.92%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹17.48.

28 Oct: open ₹17.64, high ₹19.00, low ₹16.21

52-week range of traded prices to 28 Oct 2026

₹13.00Low, 30 Mar 2026₹32.00High, 29 Oct 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 29 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹14 Cr4,387th largest listed
P/E: Lossover the last 12 months
P/B: 5.37
Dividend yield: Nonein the last 12 months
ROE: −24.8%
ROCE: −29.1%
Debt to equity: 0.00
Volume, BSE: 1,887

Infronics Systems share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Infronics Systems' share price is on record from 8 Mar 2016, when it closed at ₹10.22, to 28 Oct 2026. Its highest close was ₹85.40 on 21 Feb 2024 and its lowest ₹5.24 on 13 Aug 2021. Its trading goes back to 2 Apr 2014, but prices before 8 Mar 2016 are not shown: on 5 Nov 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.64	−29.2%	25.64	13.36	26.78	26.78	13.00	12,16,989
2025	24.90	−49.0%	50.35	23.20	48.00	52.10	22.41	11,30,037
2024	48.83	+20.2%	85.40	43.53	48.70	92.80	39.80	25,77,918
2023	40.61	+4.7%	47.50	27.88	40.65	49.10	26.90	7,41,950
2022	38.80	+308.4%	58.40	9.90	9.70	60.70	9.70	6,24,243
2021	9.50	+49.6%	12.27	5.24	6.04	12.28	5.24	1,05,272
2019	6.35	0.0%	6.35	6.35	6.35	6.35	6.35	472
2018	6.35	−14.0%	8.08	6.35	7.02	8.08	6.35	1,468
2017	7.38	−4.0%	7.40	7.03	7.31	7.77	6.95	4,388
2016	7.69	–	10.89	7.66	10.22	10.89	7.66	4,135

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 8 Mar 2021. 2019 is from its first session, 4 Apr 2019. 2018 is from its first session, 22 Feb 2018. 2017 is from its first session, 23 Feb 2017. 2016 is from its first session, 8 Mar 2016. The change in 2021 is on the close at the end of 2019, the last year before it with a trade. The close is the year's last trade for 2019 (25 Oct 2019), 2018 (3 Aug 2018), 2017 (17 Nov 2017) and 2016 (19 Dec 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.64	−17.3%	22.31	23.60	16.21	24,407
Sep 2026	21.34	+10.4%	20.29	21.99	17.76	35,541
Aug 2026	19.33	−7.7%	20.11	25.42	17.89	76,463
Jul 2026	20.94	+16.5%	18.86	24.80	16.01	1,50,184
Jun 2026	17.97	+3.9%	18.16	18.66	15.08	46,904
May 2026	17.30	−0.9%	18.33	18.90	15.68	43,077
Apr 2026	17.46	+30.7%	13.36	19.88	13.02	1,08,136
Mar 2026	13.36	−27.9%	19.00	23.07	13.00	5,86,740
Feb 2026	18.53	−6.9%	20.89	23.99	17.66	89,510
Jan 2026	19.90	−20.1%	26.78	26.78	18.20	56,027
Dec 2025	24.90	−9.6%	28.98	28.98	22.41	41,614
Nov 2025	27.53	−6.4%	30.00	31.99	25.05	57,371
Oct 2025	29.42	+2.6%	26.10	34.80	25.50	80,460
Sep 2025	28.68	−2.3%	31.00	31.00	26.50	72,046
Aug 2025	29.35	−7.4%	31.71	35.11	28.13	48,372
Jul 2025	31.71	−1.9%	33.96	35.00	27.56	67,193
Jun 2025	32.32	−22.8%	43.90	43.90	30.00	2,79,469
May 2025	41.84	+3.3%	42.79	47.91	37.53	56,408
Apr 2025	40.52	+13.4%	34.83	49.66	34.63	80,081
Mar 2025	35.72	+2.9%	40.98	45.38	31.36	2,14,383
Feb 2025	34.72	−17.0%	44.94	44.94	32.02	57,019
Jan 2025	41.83	−14.3%	48.00	52.10	40.00	75,621
Dec 2024	48.83	−5.9%	51.91	53.00	39.80	1,28,459
Nov 2024	51.91	−2.0%	52.99	57.85	42.65	1,40,658
Oct 2024	52.99	−2.2%	57.80	62.80	44.00	1,93,771
Sep 2024	54.19	+11.9%	50.22	71.95	44.00	5,85,084
Aug 2024	48.43	−11.7%	57.95	57.95	44.10	3,62,558
Jul 2024	54.82	+0.4%	55.00	59.29	50.11	2,00,417
Jun 2024	54.60	−1.2%	52.25	62.68	50.00	1,10,997
May 2024	55.24	−7.9%	61.20	62.98	52.00	49,294
Apr 2024	59.99	+3.4%	56.55	63.20	53.55	43,287
Mar 2024	58.00	−21.4%	70.07	74.99	54.45	65,203
Feb 2024	73.75	+40.7%	53.00	92.80	47.00	3,84,337
Jan 2024	52.40	+29.0%	48.70	64.00	43.95	3,13,853
Dec 2023	40.61	+4.1%	40.80	44.00	35.90	63,102
Nov 2023	39.00	+2.6%	39.80	42.92	35.00	73,521
Oct 2023	38.00	+5.6%	37.09	41.17	33.06	51,553
Sep 2023	35.97	−11.7%	42.60	42.60	32.43	54,716
Aug 2023	40.74	+31.8%	30.80	47.25	29.00	1,13,952
Jul 2023	30.90	−4.3%	31.49	33.29	28.42	37,975
Jun 2023	32.29	−10.4%	39.64	41.44	29.11	1,21,478
May 2023	36.04	+26.4%	30.98	37.70	26.90	74,647
Apr 2023	28.51	−17.0%	37.78	39.58	28.08	26,237
Mar 2023	34.35	−10.8%	38.00	43.65	29.03	36,454
Feb 2023	38.50	−7.9%	43.75	46.90	34.50	29,246
Jan 2023	41.80	+7.7%	40.65	49.10	37.65	59,069
Dec 2022	38.80	−11.2%	45.50	48.15	36.85	63,392
Nov 2022	43.70	+7.4%	39.00	50.85	36.70	48,771
Oct 2022	40.70	−11.7%	48.40	60.70	38.15	3,62,748
Sep 2022	46.10	+95.3%	23.60	46.10	23.60	7,246
Aug 2022	23.60	+4.9%	22.50	23.60	22.50	5,950
Jul 2022	22.50	+4.9%	21.45	22.50	21.45	35,348
Jun 2022	21.45	+4.9%	20.45	21.45	20.45	20,081
May 2022	20.45	0.0%	20.45	20.45	20.45	18,374
Apr 2022	20.45	+15.1%	18.60	20.45	18.60	4,133
Mar 2022	17.76	+73.8%	10.22	17.76	9.93	15,708
Feb 2022	10.22	−24.8%	14.26	14.95	9.93	8,751
Jan 2022	13.59	+43.1%	9.70	17.82	9.70	33,741
Dec 2021	9.50	+30.0%	7.20	9.82	6.72	22,040
Nov 2021	7.31	−32.1%	10.23	10.23	7.31	6,786
Oct 2021	10.76	−3.5%	11.70	12.28	10.76	9,375
Sep 2021	11.15	+31.6%	8.72	12.23	8.16	49,118
Aug 2021	8.47	+45.8%	5.95	8.47	5.24	16,199
Jul 2021	5.81	+1.4%	5.73	6.00	5.70	1,261
Jun 2021	5.73	−0.2%	5.73	5.73	5.73	391
May 2021	5.74	0.0%	5.74	5.74	5.74	100
Mar 2021	5.74	−9.6%	6.04	6.04	5.74	2
Oct 2019	6.35	0.0%	6.35	6.35	6.35	172
Apr 2019	6.35	0.0%	6.35	6.35	6.35	300
Aug 2018	6.35	−8.6%	6.65	6.98	6.35	40
Jul 2018	6.95	−9.3%	7.30	7.30	6.95	20
Apr 2018	7.66	+4.9%	7.66	7.66	7.66	10
Mar 2018	7.30	−0.8%	7.72	8.08	7.30	1,100
Feb 2018	7.36	−0.3%	7.02	7.74	7.02	298
Nov 2017	7.38	−0.3%	7.77	7.77	7.03	690
Jun 2017	7.40	0.0%	7.40	7.40	7.40	23
May 2017	7.40	+5.0%	7.40	7.40	7.40	100
Mar 2017	7.05	0.0%	7.05	7.05	7.05	2,500
Feb 2017	7.05	−8.3%	7.31	7.31	6.95	1,075
Dec 2016	7.69	+0.4%	7.69	7.69	7.69	150
Nov 2016	7.66	−5.0%	7.66	7.66	7.66	67
Jul 2016	8.06	−9.6%	8.48	8.48	8.06	1,115
Jun 2016	8.92	+3.2%	8.50	8.92	8.50	2
May 2016	8.64	−20.0%	10.80	10.80	8.64	245
Apr 2016	10.80	+8.5%	9.90	10.89	9.90	1,104
Mar 2016	9.95	–	10.22	10.73	9.50	1,452

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	17.64	19.00	16.21	17.64	18.23	1,887
27 Oct 2026	16.41	18.00	16.41	17.48	16.99	1,059
26 Oct 2026	19.89	19.89	18.22	18.22	18.54	131
23 Oct 2026	19.86	19.86	17.17	18.48	17.25	1,028
22 Oct 2026	22.00	22.00	18.72	19.07	18.86	1,068
21 Oct 2026	21.49	21.49	20.00	20.80	20.14	253
19 Oct 2026	19.00	20.50	19.00	20.24	19.55	703
16 Oct 2026	20.00	20.74	20.00	20.50	20.49	414
15 Oct 2026	19.50	20.00	18.00	19.64	18.31	2,749
14 Oct 2026	20.70	20.70	19.41	19.50	19.45	616
13 Oct 2026	21.90	21.90	20.00	20.70	20.56	1,206
12 Oct 2026	23.60	23.60	19.50	21.00	21.01	767
9 Oct 2026	21.99	21.99	21.00	21.50	21.36	1,478
8 Oct 2026	21.80	21.80	21.00	21.00	–	91
7 Oct 2026	19.99	20.89	19.99	20.75	20.68	115
6 Oct 2026	20.37	20.37	19.79	19.99	–	46
5 Oct 2026	19.31	20.99	19.29	19.47	20.04	3,724
1 Oct 2026	22.31	22.31	20.28	20.30	20.42	7,072
30 Sep 2026	21.34	21.34	21.34	21.34	21.34	1
29 Sep 2026	20.99	21.99	20.01	20.49	21.16	6,611
28 Sep 2026	21.80	21.80	19.78	20.99	20.55	1,798
25 Sep 2026	20.44	20.95	20.44	20.79	20.83	665

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Infronics Systems bonus and split history

Ex-date	Event	Price factor	What happened
20 May 2016	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Nov 2015	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.