INR | INFINITY NAT-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

INFINITY NAT-A (INR)

NYSE

$14.93+$0.005 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$278.1M
Market Cap
8.35%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+6.42%

Low Price$13.85

High Price$15.82
3 Months
+19.26%

Low Price$12.24

High Price$15.82
1 Year
+8.35%

Low Price$11.20

High Price$19.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	15.26	15.30	14.78	14.92	-2.99%	378,940
09/10/2026	15.40	15.49	15.03	15.38	+1.05%	223,135
09/09/2026	15.60	15.60	15.14	15.22	-1.93%	224,763
09/08/2026	15.87	15.94	15.50	15.52	-0.58%	180,021
09/04/2026	15.67	15.96	15.39	15.61	-0.76%	110,265
09/03/2026	15.84	16.01	15.68	15.73	-0.57%	140,560
09/02/2026	15.50	16.04	15.48	15.82	+1.35%	266,579
09/01/2026	15.61	15.71	15.38	15.61	+1.10%	222,637
08/31/2026	15.71	15.89	15.21	15.44	+0.39%	236,258
08/28/2026	15.21	15.52	15.05	15.38	+1.99%	238,603
08/27/2026	14.69	15.18	14.50	15.08	+2.65%	134,236
08/26/2026	14.31	14.80	14.26	14.69	+1.52%	268,064
08/25/2026	14.56	14.80	14.27	14.47	-2.82%	288,269
08/24/2026	14.83	15.11	14.67	14.89	+0.07%	164,180
08/21/2026	14.66	14.93	14.43	14.88	+1.43%	262,725
08/20/2026	14.60	15.09	14.46	14.67	+1.66%	266,825
08/19/2026	14.29	14.65	14.22	14.43	+2.56%	229,242
08/18/2026	14.08	14.93	13.85	14.07	+1.59%	145,049
08/17/2026	14.17	14.26	13.83	13.85	-1.63%	237,490
08/14/2026	13.92	14.28	13.85	14.08	+2.40%	267,478
08/13/2026	13.59	13.81	13.43	13.75	0.00%	185,067
08/12/2026	13.94	14.01	13.58	13.75	-1.93%	231,125
08/11/2026	13.25	14.14	13.20	14.02	+0.50%	511,131
08/10/2026	13.22	14.16	13.22	13.95	+7.47%	332,255
08/10/2026	$0.88 Earnings
08/07/2026	12.77	13.35	12.69	12.98	+1.88%	198,662
08/06/2026	13.16	13.16	12.60	12.74	-0.16%	197,774
08/05/2026	12.96	12.96	12.63	12.76	-0.62%	175,040
08/04/2026	12.69	13.03	12.61	12.84	-1.00%	229,437
08/03/2026	12.89	13.29	12.44	12.97	-1.44%	295,053
07/31/2026	12.56	13.29	12.38	13.16	+5.03%	303,766
07/30/2026	12.18	13.08	11.90	12.53	+1.38%	208,118
07/29/2026	12.68	12.97	12.30	12.36	-0.88%	350,760
07/28/2026	13.28	13.50	12.44	12.47	-7.22%	469,472
07/27/2026	12.93	13.52	12.86	13.44	+1.82%	323,807
07/24/2026	13.30	13.66	13.08	13.20	-0.83%	351,275
07/23/2026	13.89	13.93	13.19	13.31	-2.20%	337,326
07/22/2026	13.64	13.95	13.59	13.61	+1.42%	216,177
07/21/2026	13.04	13.51	13.00	13.42	+3.15%	221,390
07/20/2026	12.91	13.17	12.81	13.01	+0.08%	263,938
07/17/2026	13.09	13.41	12.96	13.00	-0.61%	301,240
07/16/2026	12.95	13.44	12.75	13.08	+1.71%	349,010
07/15/2026	12.79	13.08	12.57	12.86	-0.39%	530,869
07/14/2026	13.04	13.09	12.74	12.91	-1.90%	268,796
07/13/2026	12.83	13.23	12.83	13.16	+4.44%	326,453
07/10/2026	12.59	12.73	12.55	12.60	-0.24%	268,117
07/09/2026	13.06	13.06	12.53	12.63	-3.88%	220,862
07/08/2026	12.83	13.15	12.58	13.14	+3.38%	255,175
07/07/2026	12.26	12.83	12.26	12.71	+3.84%	214,787
07/06/2026	12.35	12.48	12.24	12.24	-2.08%	211,334
07/02/2026	12.43	12.71	12.31	12.50	+1.46%	283,300
07/01/2026	12.78	12.99	12.30	12.32	-2.99%	262,184
06/30/2026	12.78	13.10	12.70	12.70	-0.31%	320,907
06/29/2026	13.02	13.18	12.65	12.74	-2.00%	364,326
06/26/2026	12.81	13.19	12.72	13.00	+2.28%	943,386
06/25/2026	12.75	13.04	12.57	12.71	-1.32%	249,395
06/24/2026	12.61	13.39	12.43	12.88	+0.70%	430,294
06/23/2026	12.78	12.85	12.53	12.79	+0.08%	220,678
06/22/2026	13.17	13.25	12.41	12.78	-0.08%	485,337
06/18/2026	12.88	13.19	12.78	12.79	-2.89%	739,203
06/17/2026	12.69	13.17	12.68	13.17	+2.57%	689,371
06/16/2026	12.48	12.88	12.45	12.84	+1.50%	412,749
06/15/2026	12.72	13.08	12.42	12.65	-3.66%	506,633
06/12/2026	12.53	13.25	12.52	13.13	+4.96%	571,567
06/11/2026	13.80	13.80	12.48	12.51	-9.74%	656,671
06/10/2026	13.59	14.17	13.59	13.86	+1.99%	436,563
06/09/2026	13.82	13.91	13.36	13.59	+0.07%	482,111
06/08/2026	13.40	13.90	13.40	13.58	+3.19%	601,323
06/05/2026	13.40	13.54	13.04	13.16	-2.01%	501,386
06/04/2026	13.27	13.54	13.27	13.43	+1.82%	434,502
06/03/2026	13.31	13.50	13.07	13.19	-0.08%	264,487
06/02/2026	13.38	13.48	12.96	13.20	-0.45%	566,154
06/01/2026	13.96	14.17	13.26	13.26	-2.14%	420,213
05/29/2026	13.84	13.86	13.49	13.55	-1.74%	435,463
05/28/2026	14.31	14.39	13.70	13.79	+2.00%	456,375
05/27/2026	13.55	13.87	13.50	13.52	-1.82%	441,127
05/26/2026	14.40	14.55	13.61	13.77	-5.10%	377,700
05/22/2026	14.22	14.68	14.22	14.51	+0.90%	307,159
05/21/2026	15.35	15.61	14.38	14.38	-4.58%	423,031
05/20/2026	15.80	16.00	15.07	15.07	-5.28%	332,504
05/19/2026	16.07	16.26	15.83	15.91	-0.25%	534,090
05/18/2026	15.29	16.05	15.21	15.95	+3.57%	321,788
05/15/2026	15.45	15.72	15.10	15.40	+1.12%	433,238
05/14/2026	14.13	15.34	14.07	15.23	+2.97%	450,691
05/13/2026	15.00	15.50	14.25	14.79	-6.27%	1,330,603
05/12/2026	16.42	16.69	15.70	15.78	-1.37%	417,143
05/12/2026	-$0.35 Earnings
05/11/2026	15.67	16.70	15.60	16.00	+3.56%	764,125
05/08/2026	15.40	15.65	15.19	15.45	+0.78%	289,830
05/07/2026	15.57	15.57	15.15	15.33	-2.17%	490,703
05/06/2026	16.08	16.28	15.67	15.67	-6.84%	313,750
05/05/2026	17.20	17.39	16.51	16.82	-3.05%	255,414
05/04/2026	16.55	17.38	16.32	17.35	+7.16%	615,768
05/01/2026	16.22	16.30	15.83	16.19	-0.61%	219,605
04/30/2026	16.17	16.44	16.05	16.29	+0.18%	251,269
04/29/2026	16.45	16.69	16.22	16.26	+0.06%	188,377
04/28/2026	16.22	16.48	15.99	16.25	+2.20%	238,516
04/27/2026	16.14	16.69	15.77	15.90	-0.56%	202,150
04/24/2026	15.80	16.09	15.62	15.99	+0.50%	220,082
04/23/2026	16.13	16.33	15.68	15.91	-1.30%	205,998