Infibeam Avenues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	17.28	17.44	16.95	17.04	17.04	-0.70%	5,893,186
Dec 11, 2025	17.11	17.43	16.90	17.16	17.16	0.29%	7,355,687
Dec 10, 2025	17.71	17.76	17.01	17.11	17.11	-3.39%	7,122,242
Dec 9, 2025	16.95	18.88	16.54	17.71	17.71	4.24%	11,068,420
Dec 8, 2025	17.75	17.75	16.80	16.99	16.99	-3.85%	10,190,070
Dec 5, 2025	17.95	18.11	17.48	17.67	17.67	-1.56%	7,218,085
Dec 4, 2025	18.30	18.40	17.86	17.95	17.95	-2.34%	6,192,155
Dec 3, 2025	18.51	18.62	18.21	18.38	18.38	-1.34%	5,152,499
Dec 2, 2025	18.85	18.92	18.55	18.63	18.63	-1.17%	5,994,966
Dec 1, 2025	19.29	19.52	18.76	18.85	18.85	-2.18%	7,750,027
Nov 28, 2025	19.42	19.44	19.14	19.27	19.27	-0.77%	4,925,727
Nov 27, 2025	19.72	19.82	19.34	19.42	19.42	-1.17%	4,914,753
Nov 26, 2025	19.23	19.88	19.08	19.65	19.65	2.18%	12,324,130
Nov 25, 2025	19.69	19.73	19.07	19.23	19.23	-2.53%	9,923,585
Nov 24, 2025	20.09	20.21	19.52	19.73	19.73	-1.50%	13,075,180
Nov 21, 2025	19.50	20.10	19.18	20.03	20.03	2.61%	15,390,150
Nov 20, 2025	20.15	20.24	19.35	19.52	19.52	-2.98%	13,922,970
Nov 19, 2025	19.31	20.50	19.15	20.12	20.12	4.19%	34,457,590
Nov 18, 2025	19.50	19.79	18.90	19.31	19.31	-1.08%	17,358,670
Nov 17, 2025	19.39	19.89	19.10	19.52	19.52	2.36%	22,509,920
Nov 14, 2025	19.50	19.75	18.90	19.07	19.07	-0.68%	24,685,020
Nov 13, 2025	17.79	19.48	17.53	19.20	19.20	7.99%	81,638,880
Nov 12, 2025	17.80	18.17	17.61	17.78	17.78	1.08%	11,865,960
Nov 11, 2025	17.92	17.94	17.40	17.59	17.59	-1.84%	8,135,921
Nov 10, 2025	18.41	18.41	17.89	17.92	17.92	-1.92%	5,265,547
Nov 7, 2025	18.09	18.54	17.80	18.27	18.27	0.50%	9,673,335
Nov 6, 2025	19.00	19.28	18.03	18.18	18.18	-5.61%	11,066,470
Nov 4, 2025	19.57	19.73	19.25	19.26	19.26	-0.93%	6,133,860
Nov 3, 2025	19.52	19.95	19.39	19.44	19.44	-0.31%	5,941,906
Oct 31, 2025	19.50	19.72	19.44	19.50	19.50	0.21%	5,202,714
Oct 30, 2025	19.47	20.05	19.41	19.46	19.46	-0.05%	13,895,980
Oct 29, 2025	19.20	19.63	19.10	19.47	19.47	1.20%	11,506,290
Oct 28, 2025	18.79	19.50	18.79	19.24	19.24	2.50%	14,407,880
Oct 27, 2025	18.94	19.39	18.70	18.77	18.77	-0.79%	6,582,334
Oct 24, 2025	18.93	19.02	18.73	18.92	18.92	-1.05%	11,612,790
Oct 23, 2025	19.10	19.38	18.93	19.12	19.12	0.42%	10,845,220
Oct 21, 2025	18.91	19.10	18.87	19.04	19.04	0.63%	2,001,012
Oct 20, 2025	19.00	19.16	18.61	18.92	18.92	0.21%	7,122,137
Oct 17, 2025	18.85	19.53	18.80	18.88	18.88	0.32%	14,009,080
Oct 16, 2025	18.81	19.09	18.77	18.82	18.82	0.32%	6,637,566
Oct 15, 2025	18.63	18.94	18.36	18.76	18.76	0.64%	8,922,980
Oct 14, 2025	19.14	19.17	18.51	18.64	18.64	-2.61%	9,577,453
Oct 13, 2025	19.31	19.39	19.00	19.14	19.14	-2.15%	12,527,660
Oct 10, 2025	19.30	19.82	19.03	19.56	19.56	1.35%	17,612,200
Oct 9, 2025	18.89	19.53	18.32	19.30	19.30	3.49%	36,014,800
Oct 8, 2025	18.22	20.02	17.84	18.65	18.65	2.81%	67,078,800
Oct 7, 2025	17.46	18.35	17.24	18.14	18.14	4.67%	37,858,800
Oct 6, 2025	16.85	17.79	16.67	17.33	17.33	3.65%	32,674,130
Oct 3, 2025	16.45	16.80	16.44	16.72	16.72	1.64%	8,217,198
Oct 1, 2025	16.20	16.58	16.13	16.45	16.45	1.67%	9,231,060