Infibeam Avenues Limited (BOM:539807)
India · Delayed Price · Currency is INR 16.82
+0.11 (0.66%)
At close: Dec 19, 2025
Infibeam Avenues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.70 | 16.99 | 16.62 | 16.82 | 16.82 | 0.66% | 344,387 |
| Dec 18, 2025 | 16.60 | 16.74 | 16.34 | 16.71 | 16.71 | 0.66% | 356,041 |
| Dec 17, 2025 | 16.95 | 17.00 | 16.54 | 16.60 | 16.60 | -2.12% | 234,814 |
| Dec 16, 2025 | 16.89 | 17.03 | 16.61 | 16.96 | 16.96 | 0.65% | 361,287 |
| Dec 15, 2025 | 17.05 | 17.15 | 16.78 | 16.85 | 16.85 | -1.23% | 724,911 |
| Dec 12, 2025 | 17.20 | 17.44 | 17.00 | 17.06 | 17.06 | -0.41% | 449,080 |
| Dec 11, 2025 | 17.10 | 17.36 | 16.90 | 17.13 | 17.13 | 0.18% | 369,832 |
| Dec 10, 2025 | 17.89 | 17.89 | 17.02 | 17.10 | 17.10 | -3.50% | 616,096 |
| Dec 9, 2025 | 16.99 | 18.60 | 16.56 | 17.72 | 17.72 | 4.17% | 1,077,777 |
| Dec 8, 2025 | 17.73 | 17.78 | 16.84 | 17.01 | 17.01 | -3.84% | 1,080,628 |
| Dec 5, 2025 | 18.21 | 18.21 | 17.55 | 17.69 | 17.69 | -1.45% | 846,207 |
| Dec 4, 2025 | 18.23 | 18.39 | 17.90 | 17.95 | 17.95 | -2.45% | 684,026 |
| Dec 3, 2025 | 18.62 | 18.62 | 18.22 | 18.40 | 18.40 | -1.29% | 742,561 |
| Dec 2, 2025 | 18.92 | 18.92 | 18.54 | 18.64 | 18.64 | -1.17% | 848,992 |
| Dec 1, 2025 | 19.29 | 19.52 | 18.80 | 18.86 | 18.86 | -2.08% | 379,690 |
| Nov 28, 2025 | 19.40 | 19.44 | 19.14 | 19.26 | 19.26 | -0.87% | 616,996 |
| Nov 27, 2025 | 19.77 | 19.84 | 19.35 | 19.43 | 19.43 | -2.02% | 739,209 |
| Nov 26, 2025 | 19.21 | 20.49 | 19.09 | 19.83 | 19.83 | 3.28% | 581,074 |
| Nov 25, 2025 | 19.58 | 19.70 | 19.09 | 19.20 | 19.20 | -2.39% | 738,843 |
| Nov 24, 2025 | 20.05 | 20.21 | 19.51 | 19.67 | 19.67 | -1.85% | 1,739,883 |
| Nov 21, 2025 | 19.51 | 20.10 | 19.18 | 20.04 | 20.04 | 2.72% | 1,293,872 |
| Nov 20, 2025 | 20.25 | 20.25 | 19.35 | 19.51 | 19.51 | -3.03% | 1,920,492 |
| Nov 19, 2025 | 19.38 | 20.50 | 19.17 | 20.12 | 20.12 | 4.14% | 4,932,958 |
| Nov 18, 2025 | 19.53 | 19.80 | 18.90 | 19.32 | 19.32 | -1.08% | 1,743,632 |
| Nov 17, 2025 | 19.31 | 19.86 | 19.10 | 19.53 | 19.53 | 2.41% | 2,333,282 |
| Nov 14, 2025 | 19.42 | 19.75 | 18.90 | 19.07 | 19.07 | -0.73% | 3,549,458 |
| Nov 13, 2025 | 19.26 | 19.48 | 17.53 | 19.21 | 19.21 | 7.98% | 5,306,593 |
| Nov 12, 2025 | 17.63 | 18.18 | 17.63 | 17.79 | 17.79 | 1.14% | 960,368 |
| Nov 11, 2025 | 17.95 | 17.95 | 17.41 | 17.59 | 17.59 | -2.06% | 657,237 |
| Nov 10, 2025 | 18.01 | 18.37 | 17.88 | 17.96 | 17.96 | -1.59% | 334,153 |
| Nov 7, 2025 | 18.06 | 18.51 | 17.80 | 18.25 | 18.25 | 0.44% | 580,580 |
| Nov 6, 2025 | 18.64 | 19.29 | 18.05 | 18.17 | 18.17 | -5.71% | 2,108,829 |
| 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 |