Infibeam Avenues Limited (BOM:539807)
India · Delayed Price · Currency is INR 19.27
-0.16 (-0.82%)
At close: Nov 4, 2025
Infibeam Avenues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 19.62 | 19.70 | 19.22 | 19.27 | 19.27 | -0.82% | 591,088 |
| Nov 3, 2025 | 19.57 | 19.95 | 19.38 | 19.43 | 19.43 | -0.36% | 1,060,160 |
| Oct 31, 2025 | 19.48 | 19.70 | 19.46 | 19.50 | 19.50 | 0.21% | 1,077,604 |
| Oct 30, 2025 | 19.48 | 20.03 | 19.40 | 19.46 | 19.46 | -0.05% | 1,520,350 |
| Oct 29, 2025 | 19.19 | 19.64 | 19.10 | 19.47 | 19.47 | 1.46% | 1,035,485 |
| Oct 28, 2025 | 18.76 | 19.46 | 18.76 | 19.19 | 19.19 | 2.13% | 2,385,189 |
| Oct 27, 2025 | 19.02 | 19.39 | 18.71 | 18.79 | 18.79 | -1.00% | 914,236 |
| Oct 24, 2025 | 18.99 | 19.14 | 18.74 | 18.98 | 18.98 | -0.78% | 905,899 |
| Oct 23, 2025 | 19.08 | 19.37 | 18.94 | 19.13 | 19.13 | 0.53% | 469,949 |
| Oct 21, 2025 | 18.86 | 19.11 | 18.86 | 19.03 | 19.03 | 0.69% | 115,356 |
| Oct 20, 2025 | 19.00 | 19.15 | 18.60 | 18.90 | 18.90 | - | 1,109,402 |
| Oct 17, 2025 | 18.92 | 19.51 | 18.80 | 18.90 | 18.90 | 0.43% | 1,509,181 |
| Oct 16, 2025 | 18.79 | 19.07 | 18.77 | 18.82 | 18.82 | 0.27% | 1,092,052 |
| Oct 15, 2025 | 18.52 | 18.94 | 18.37 | 18.77 | 18.77 | 0.59% | 1,134,976 |
| Oct 14, 2025 | 19.06 | 19.19 | 18.50 | 18.66 | 18.66 | -2.81% | 2,330,410 |
| Oct 13, 2025 | 19.37 | 19.40 | 18.99 | 19.20 | 19.20 | -1.79% | 824,116 |
| Oct 10, 2025 | 19.30 | 19.80 | 19.04 | 19.55 | 19.55 | 1.35% | 1,218,346 |
| Oct 9, 2025 | 18.89 | 19.52 | 18.30 | 19.29 | 19.29 | 3.43% | 4,305,577 |
| Oct 8, 2025 | 18.19 | 20.00 | 17.81 | 18.65 | 18.65 | 2.75% | 9,480,165 |
| Oct 7, 2025 | 17.41 | 18.35 | 17.25 | 18.15 | 18.15 | 4.61% | 4,969,721 |
| Oct 6, 2025 | 16.79 | 17.80 | 16.67 | 17.35 | 17.35 | 3.77% | 3,772,993 |
| Oct 3, 2025 | 16.45 | 16.77 | 16.44 | 16.72 | 16.72 | 1.64% | 1,458,082 |
| Oct 1, 2025 | 16.06 | 16.59 | 16.06 | 16.45 | 16.45 | 1.54% | 1,299,219 |
| Sep 30, 2025 | 16.02 | 16.29 | 15.89 | 16.20 | 16.20 | 1.89% | 666,045 |
| Sep 29, 2025 | 15.82 | 16.09 | 15.64 | 15.90 | 15.90 | 0.51% | 1,252,242 |
| Sep 26, 2025 | 16.02 | 16.15 | 15.70 | 15.82 | 15.82 | -1.98% | 1,060,192 |
| Sep 25, 2025 | 16.45 | 16.53 | 16.05 | 16.14 | 16.14 | -2.60% | 916,855 |
| Sep 24, 2025 | 16.59 | 16.67 | 16.31 | 16.57 | 16.57 | -0.30% | 738,929 |
| Sep 23, 2025 | 16.36 | 17.10 | 16.15 | 16.62 | 16.62 | 2.28% | 3,938,479 |
| Sep 22, 2025 | 16.30 | 16.37 | 16.12 | 16.25 | 16.25 | -0.49% | 894,043 |
| Sep 19, 2025 | 16.25 | 16.59 | 16.22 | 16.33 | 16.33 | 0.55% | 1,155,350 |
| Sep 18, 2025 | 16.65 | 16.70 | 16.16 | 16.24 | 16.24 | -1.87% | 1,340,072 |
| Sep 17, 2025 | 16.20 | 16.64 | 16.20 | 16.55 | 16.55 | 2.41% | 2,240,353 |
| Sep 16, 2025 | 16.24 | 16.37 | 16.12 | 16.16 | 16.16 | - | 682,906 |
| Sep 15, 2025 | 15.98 | 16.49 | 15.90 | 16.16 | 16.16 | 1.32% | 1,660,109 |
| Sep 12, 2025 | 16.13 | 16.20 | 15.90 | 15.95 | 15.95 | -1.05% | 709,632 |
| Sep 11, 2025 | 16.10 | 16.35 | 16.02 | 16.12 | 16.12 | - | 917,925 |
| Sep 10, 2025 | 14.68 | 16.32 | 14.68 | 16.12 | 16.12 | 0.31% | 1,326,212 |
| Sep 9, 2025 | 16.08 | 16.29 | 16.02 | 16.07 | 16.07 | -0.50% | 621,524 |
| Sep 8, 2025 | 16.39 | 16.39 | 16.06 | 16.15 | 16.15 | -0.25% | 1,080,188 |
| Sep 5, 2025 | 16.37 | 16.37 | 15.88 | 16.19 | 16.19 | 1.70% | 869,015 |
| Sep 4, 2025 | 16.17 | 16.50 | 15.82 | 15.92 | 15.92 | -1.36% | 1,441,418 |
| Sep 3, 2025 | 15.94 | 16.42 | 15.75 | 16.14 | 16.14 | 1.96% | 1,223,745 |
| Sep 2, 2025 | 15.54 | 16.30 | 15.49 | 15.83 | 15.83 | 1.60% | 1,192,679 |
| Sep 1, 2025 | 15.88 | 15.88 | 15.54 | 15.58 | 15.58 | -0.45% | 1,032,006 |
| Aug 29, 2025 | 15.48 | 16.12 | 15.40 | 15.65 | 15.65 | 0.90% | 1,333,257 |
| Aug 28, 2025 | 15.62 | 15.66 | 15.36 | 15.51 | 15.51 | -1.15% | 622,325 |
| Aug 26, 2025 | 15.52 | 15.88 | 15.52 | 15.69 | 15.69 | -1.07% | 670,326 |
| Aug 25, 2025 | 15.95 | 16.28 | 15.65 | 15.86 | 15.86 | -0.31% | 949,558 |
| Aug 22, 2025 | 16.12 | 16.12 | 15.82 | 15.91 | 15.91 | -1.00% | 928,313 |