Infibeam Avenues Limited (BOM:539807)
India · Delayed Price · Currency is INR 16.55
+0.39 (2.41%)
At close: Sep 17, 2025
Infibeam Avenues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |