Infibeam Avenues Limited (BOM:539807)
India · Delayed Price · Currency is INR 15.91
-0.16 (-1.00%)
At close: Aug 22, 2025
Infibeam Avenues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.12 | 16.12 | 15.82 | 15.91 | 15.91 | -1.00% | 928,313 |
| Aug 21, 2025 | 16.79 | 16.85 | 16.01 | 16.07 | 16.07 | -3.43% | 1,215,156 |
| Aug 20, 2025 | 16.04 | 16.95 | 15.58 | 16.64 | 16.64 | 4.92% | 4,116,607 |
| Aug 19, 2025 | 14.99 | 16.37 | 14.91 | 15.86 | 15.86 | 6.16% | 1,812,635 |
| Aug 18, 2025 | 14.88 | 15.13 | 14.86 | 14.94 | 14.94 | 0.95% | 903,893 |
| Aug 14, 2025 | 14.87 | 15.03 | 14.77 | 14.80 | 14.80 | -1.00% | 363,918 |
| Aug 13, 2025 | 15.05 | 15.16 | 14.90 | 14.95 | 14.95 | -0.53% | 738,274 |
| Aug 12, 2025 | 15.14 | 15.23 | 15.00 | 15.03 | 15.03 | -0.07% | 286,810 |
| Aug 11, 2025 | 15.18 | 15.32 | 14.74 | 15.04 | 15.04 | -1.31% | 2,602,316 |
| Aug 8, 2025 | 15.25 | 15.69 | 15.10 | 15.24 | 15.24 | -0.39% | 1,177,413 |
| Aug 7, 2025 | 15.10 | 15.52 | 15.00 | 15.30 | 15.30 | 0.46% | 904,293 |
| Aug 6, 2025 | 15.26 | 15.42 | 15.02 | 15.23 | 15.23 | -0.52% | 1,026,605 |
| Aug 5, 2025 | 15.51 | 15.76 | 15.25 | 15.31 | 15.31 | -1.23% | 888,993 |
| Aug 4, 2025 | 15.32 | 15.64 | 15.22 | 15.50 | 15.50 | 0.65% | 1,295,943 |
| Aug 1, 2025 | 15.65 | 15.83 | 15.30 | 15.40 | 15.40 | -1.79% | 1,418,831 |
| Jul 31, 2025 | 15.67 | 15.82 | 15.44 | 15.68 | 15.68 | -1.20% | 1,132,940 |
| Jul 30, 2025 | 15.92 | 16.15 | 15.78 | 15.87 | 15.87 | -0.63% | 1,105,557 |
| Jul 29, 2025 | 15.83 | 16.02 | 15.70 | 15.97 | 15.97 | 0.50% | 1,182,188 |
| Jul 28, 2025 | 16.00 | 16.24 | 15.78 | 15.89 | 15.89 | -0.94% | 535,089 |
| Jul 25, 2025 | 16.24 | 16.27 | 15.96 | 16.04 | 16.04 | -0.99% | 1,143,278 |
| Jul 24, 2025 | 16.55 | 16.71 | 16.14 | 16.20 | 16.20 | -1.52% | 2,516,767 |
| Jul 23, 2025 | 16.27 | 16.50 | 16.12 | 16.45 | 16.45 | 1.79% | 1,977,799 |
| Jul 22, 2025 | 15.97 | 16.27 | 15.97 | 16.16 | 16.16 | 1.38% | 1,346,330 |
| Jul 21, 2025 | 15.99 | 16.15 | 15.82 | 15.94 | 15.94 | 0.06% | 1,484,782 |
| Jul 18, 2025 | 16.21 | 16.34 | 15.75 | 15.93 | 15.93 | -1.73% | 2,022,191 |
| Jul 17, 2025 | 16.49 | 16.58 | 16.14 | 16.21 | 16.21 | -0.92% | 1,314,346 |
| Jul 16, 2025 | 16.35 | 16.54 | 16.12 | 16.36 | 16.36 | -0.12% | 1,580,992 |
| Jul 15, 2025 | 16.47 | 16.74 | 16.28 | 16.38 | 16.38 | -0.49% | 1,632,145 |
| Jul 14, 2025 | 16.62 | 16.74 | 16.21 | 16.46 | 16.46 | -0.84% | 1,783,444 |
| Jul 11, 2025 | 16.50 | 16.86 | 16.47 | 16.60 | 16.60 | 0.48% | 2,719,649 |
| Jul 10, 2025 | 15.77 | 16.61 | 15.77 | 16.52 | 16.52 | 4.62% | 3,036,518 |
| Jul 9, 2025 | 15.85 | 16.21 | 15.69 | 15.79 | 15.79 | -1.99% | 1,558,530 |
| Jul 8, 2025 | 15.35 | 16.20 | 15.33 | 16.11 | 16.11 | 4.95% | 4,023,116 |
| Jul 7, 2025 | 15.69 | 16.04 | 15.13 | 15.35 | 15.35 | -1.92% | 3,465,770 |
| Jul 4, 2025 | 16.01 | 16.27 | 15.60 | 15.65 | 15.65 | -2.00% | 3,162,493 |
| Jul 3, 2025 | 16.47 | 16.57 | 15.92 | 15.97 | 15.97 | -3.15% | 3,395,191 |
| Jul 2, 2025 | 16.78 | 16.83 | 16.44 | 16.49 | 16.49 | -1.67% | 1,236,498 |
| Jul 1, 2025 | 16.69 | 16.94 | 16.46 | 16.77 | 16.77 | 1.08% | 1,736,595 |
| Jun 30, 2025 | 17.01 | 17.25 | 16.16 | 16.59 | 16.59 | -1.31% | 3,012,894 |
| Jun 27, 2025 | 18.10 | 18.10 | 16.75 | 16.81 | 16.81 | -3.89% | 2,804,558 |
| Jun 26, 2025 | 19.99 | 19.99 | 17.26 | 17.49 | 17.49 | -17.42% | 5,930,504 |
| Jun 25, 2025 | 20.74 | 23.39 | 20.60 | 21.18 | 18.94 | 3.77% | 10,041,080 |
| Jun 24, 2025 | 20.44 | 20.85 | 19.85 | 20.41 | 18.25 | 1.44% | 1,566,091 |
| Jun 23, 2025 | 20.80 | 21.06 | 20.00 | 20.12 | 17.99 | -4.10% | 1,509,787 |
| Jun 20, 2025 | 21.20 | 22.22 | 20.78 | 20.98 | 18.76 | -2.24% | 1,449,534 |
| Jun 19, 2025 | 21.66 | 22.15 | 21.10 | 21.46 | 19.19 | -1.42% | 489,803 |
| Jun 18, 2025 | 22.08 | 22.42 | 21.70 | 21.77 | 19.47 | -1.40% | 472,814 |
| Jun 17, 2025 | 22.60 | 22.81 | 21.86 | 22.08 | 19.74 | -2.39% | 938,190 |
| Jun 16, 2025 | 21.70 | 22.95 | 21.22 | 22.62 | 20.23 | 3.62% | 2,783,383 |
| Jun 13, 2025 | 21.92 | 22.30 | 21.55 | 21.83 | 19.52 | -1.67% | 1,116,152 |