MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INR — Infinity Natural Resources, Inc.
NYSEInfinity Natural Resources, Inc.
$13.21
+0.30(+2.32%)
- O
- 12.95
- H
- 13.36
- L
- 12.74
- V
- 190.79K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$13.21
Period Return-11.87%
Period High$19.90
Period Low$11.13
Avg Daily Volume321.5K
Total Trading Days365
INR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.95 | $13.36 | $12.74 | $13.21 | +$0.30 | +2.32% | 190,787 | $13.15 | $12.74 $13.36 |
| Oct 2, 2026 | $12.60 | $13.00 | $12.54 | $12.91 | +$0.18 | +1.41% | 308,580 | $12.87 | $12.54 $13.00 |
| Oct 1, 2026 | $12.69 | $12.78 | $12.45 | $12.73 | +$0.13 | +1.03% | 292,298 | $12.63 | $12.45 $12.78 |
| Sep 30, 2026 | $12.72 | $13.05 | $12.55 | $12.60 | $-0.09 | -0.71% | 339,801 | $12.79 | $12.55 $13.05 |
| Sep 29, 2026 | $12.64 | $12.82 | $12.37 | $12.69 | +$0.16 | +1.28% | 371,259 | $12.65 | $12.37 $12.82 |
| Sep 28, 2026 | $13.12 | $13.12 | $12.51 | $12.53 | $-0.53 | -4.06% | 247,292 | $12.67 | $12.51 $13.12 |
| Sep 25, 2026 | $13.11 | $13.58 | $12.97 | $13.06 | $-0.32 | -2.39% | 281,443 | $13.13 | $12.97 $13.58 |
| Sep 24, 2026 | $13.30 | $13.62 | $13.15 | $13.38 | +$0.35 | +2.69% | 587,565 | $13.37 | $13.15 $13.62 |
| Sep 23, 2026 | $13.12 | $13.36 | $12.99 | $13.03 | +$0.00 | +0.00% | 210,533 | $13.13 | $12.99 $13.36 |
| Sep 22, 2026 | $12.60 | $13.20 | $12.55 | $13.03 | +$0.29 | +2.28% | 349,992 | $12.96 | $12.55 $13.20 |
| Sep 21, 2026 | $12.50 | $12.84 | $12.24 | $12.74 | +$0.02 | +0.16% | 417,244 | $12.57 | $12.24 $12.84 |
| Sep 18, 2026 | $12.93 | $12.99 | $12.63 | $12.72 | $-0.21 | -1.62% | 698,898 | $12.74 | $12.63 $12.99 |
| Sep 17, 2026 | $13.07 | $13.31 | $12.82 | $12.93 | $-0.32 | -2.42% | 501,516 | $12.99 | $12.82 $13.31 |
| Sep 16, 2026 | $14.44 | $14.58 | $13.14 | $13.25 | $-1.42 | -9.68% | 633,782 | $13.59 | $13.14 $14.58 |
| Sep 15, 2026 | $14.54 | $14.95 | $14.49 | $14.67 | +$0.18 | +1.24% | 268,398 | $14.69 | $14.49 $14.95 |
| Sep 14, 2026 | $15.01 | $15.14 | $14.49 | $14.49 | $-0.43 | -2.88% | 295,312 | $14.68 | $14.49 $15.14 |
| Sep 11, 2026 | $15.26 | $15.30 | $14.78 | $14.92 | $-0.46 | -2.99% | 378,941 | $14.98 | $14.78 $15.30 |
| Sep 10, 2026 | $15.40 | $15.49 | $15.03 | $15.38 | +$0.16 | +1.05% | 223,135 | $15.31 | $15.03 $15.49 |
| Sep 9, 2026 | $15.60 | $15.60 | $15.14 | $15.22 | $-0.30 | -1.93% | 224,764 | $15.29 | $15.14 $15.60 |
| Sep 8, 2026 | $15.87 | $15.94 | $15.50 | $15.52 | $-0.09 | -0.58% | 180,022 | $15.69 | $15.50 $15.94 |
| Sep 4, 2026 | $15.67 | $15.96 | $15.39 | $15.61 | $-0.12 | -0.76% | 110,266 | $15.57 | $15.39 $15.96 |
| Sep 3, 2026 | $15.84 | $16.01 | $15.68 | $15.73 | $-0.09 | -0.57% | 140,560 | $15.80 | $15.68 $16.01 |
| Sep 2, 2026 | $15.50 | $16.04 | $15.48 | $15.82 | +$0.21 | +1.35% | 266,550 | $15.86 | $15.48 $16.04 |
| Sep 1, 2026 | $15.61 | $15.71 | $15.38 | $15.61 | +$0.17 | +1.10% | 222,637 | $15.53 | $15.38 $15.71 |
| Aug 31, 2026 | $15.71 | $15.89 | $15.21 | $15.44 | +$0.06 | +0.39% | 236,259 | $15.43 | $15.21 $15.89 |
| Aug 28, 2026 | $15.21 | $15.52 | $15.05 | $15.38 | +$0.30 | +1.99% | 238,603 | $15.35 | $15.05 $15.52 |
| Aug 27, 2026 | $14.69 | $15.18 | $14.50 | $15.08 | +$0.39 | +2.65% | 134,237 | $14.91 | $14.50 $15.18 |
| Aug 26, 2026 | $14.31 | $14.80 | $14.26 | $14.69 | +$0.22 | +1.52% | 268,064 | $14.58 | $14.26 $14.80 |
| Aug 25, 2026 | $14.56 | $14.80 | $14.27 | $14.47 | $-0.42 | -2.82% | 288,269 | $14.48 | $14.27 $14.80 |
| Aug 24, 2026 | $14.83 | $15.11 | $14.67 | $14.89 | +$0.01 | +0.07% | 164,180 | $14.88 | $14.67 $15.11 |