Skip to main content
logo
Infibeam Avenues Limited (NSE:INFIBEAM)
India flag India · Delayed Price · Currency is INR
19.14
-0.42 (-2.15%)
Oct 13, 2025, 3:30 PM IST

Infibeam Avenues Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202519.3119.3919.0019.1419.14-2.15%12,527,615
Oct 10, 202519.3019.8219.0319.5619.561.35%17,612,207
Oct 9, 202518.8919.5318.3219.3019.303.49%36,014,805
Oct 8, 202518.2220.0217.8418.6518.652.81%67,078,801
Oct 7, 202517.4618.3517.2418.1418.144.67%37,858,804
Oct 6, 202516.8517.7916.6717.3317.333.65%32,674,135
Oct 3, 202516.4516.8016.4416.7216.721.64%8,217,198
Oct 1, 202516.2016.5816.1316.4516.451.67%9,231,060
Sep 30, 202515.9916.2915.9016.1816.181.95%11,462,407
Sep 29, 202515.8816.0915.6315.8715.870.63%10,907,723
Sep 26, 202516.0516.1215.7015.7715.77-2.17%7,383,520
Sep 25, 202516.4716.5316.0516.1216.12-2.42%5,794,556
Sep 24, 202516.5016.6916.3116.5216.52-0.66%12,228,949
Sep 23, 202516.3017.0916.1716.6316.632.34%25,364,839
Sep 22, 202516.3016.3816.1516.2516.25-0.31%7,231,774
Sep 19, 202516.2316.5916.2116.3016.300.43%10,188,476
Sep 18, 202516.6816.7016.1216.2316.23-1.93%10,323,363
Sep 17, 202516.2416.6416.2416.5516.552.41%13,511,382
Sep 16, 202516.1616.3916.1416.1616.16-4,446,280
Sep 15, 202515.9416.5015.9316.1616.161.38%10,242,836
Sep 12, 202516.1516.2115.8915.9415.94-0.93%4,170,132
Sep 11, 202516.0516.3616.0316.0916.090.12%4,916,945
Sep 10, 202516.0416.3316.0116.0716.070.06%5,264,668
Sep 9, 202516.1616.2916.0016.0616.06-0.56%3,693,762
Sep 8, 202516.3816.3816.0716.1516.15-0.19%5,485,305
Sep 5, 202516.0016.2815.8716.1816.181.63%5,541,775
Sep 4, 202516.2016.5215.8215.9215.92-1.30%9,856,718
Sep 3, 202515.8616.4415.7616.1316.131.83%8,092,963
Sep 2, 202515.5716.3015.4815.8415.841.73%8,549,058
Sep 1, 202515.7015.8215.5115.5715.57-0.38%4,164,782
Aug 29, 202515.4516.1015.3815.6315.630.71%8,140,444
Aug 28, 202515.6715.6815.3815.5215.52-1.15%4,148,884
Aug 26, 202515.8815.8915.5115.7015.70-1.44%5,866,225
Aug 25, 202515.9616.2915.8315.9315.930.13%6,076,694
Aug 22, 202516.1216.1215.8215.9115.91-1.00%5,190,036
Aug 21, 202516.6116.6816.0016.0716.07-3.31%8,967,805
Aug 20, 202515.9816.9515.5416.6216.624.79%28,911,013
Aug 19, 202514.9316.3514.9315.8615.866.09%21,408,792
Aug 18, 202514.9015.1514.8514.9514.951.15%6,319,186
Aug 14, 202514.9115.0414.7514.7814.78-1.20%4,911,118
Aug 13, 202515.0415.1814.8514.9614.96-0.47%5,084,869
Aug 12, 202515.0515.2415.0015.0315.03-0.13%4,088,178
Aug 11, 202515.2215.3414.8215.0515.05-1.05%8,422,610
Aug 8, 202515.2715.7015.0915.2115.21-0.52%13,175,510
Aug 7, 202515.1415.5015.0115.2915.290.46%6,777,439
Aug 6, 202515.3015.5015.0115.2215.22-0.52%7,174,132
Aug 5, 202515.5515.7515.2515.3015.30-1.23%6,066,475
Aug 4, 202515.4515.6415.2615.4915.490.72%7,024,421
Aug 1, 202515.6715.8415.2815.3815.38-1.85%5,612,997
Jul 31, 202515.6515.8215.4315.6715.67-1.07%5,079,415