Infibeam Avenues Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.67	15.84	15.28	15.38	15.38	-1.85%	5,610,972
Jul 31, 2025	15.65	15.82	15.43	15.67	15.67	-1.07%	5,079,415
Jul 30, 2025	15.97	16.13	15.77	15.84	15.84	-0.69%	5,452,067
Jul 29, 2025	15.85	16.01	15.71	15.95	15.95	0.57%	6,854,739
Jul 28, 2025	15.99	16.25	15.76	15.86	15.86	-1.18%	8,436,806
Jul 25, 2025	16.22	16.26	15.96	16.05	16.05	-0.93%	7,753,902
Jul 24, 2025	16.49	16.72	16.15	16.20	16.20	-1.52%	12,552,206
Jul 23, 2025	16.25	16.49	16.12	16.45	16.45	1.79%	14,560,249
Jul 22, 2025	16.00	16.28	16.00	16.16	16.16	1.38%	9,519,692
Jul 21, 2025	16.00	16.14	15.81	15.94	15.94	0.19%	9,479,977
Jul 18, 2025	16.24	16.35	15.75	15.91	15.91	-1.73%	18,422,547
Jul 17, 2025	16.43	16.57	16.15	16.19	16.19	-0.98%	8,933,147
Jul 16, 2025	16.35	16.55	16.14	16.35	16.35	-	13,116,003
Jul 15, 2025	16.50	16.75	16.26	16.35	16.35	-0.55%	11,148,002
Jul 14, 2025	16.70	16.73	16.23	16.44	16.44	-0.84%	13,280,079
Jul 11, 2025	16.52	16.89	16.46	16.58	16.58	0.42%	17,856,788
Jul 10, 2025	15.86	16.60	15.85	16.51	16.51	4.56%	26,921,841
Jul 9, 2025	16.14	16.20	15.68	15.79	15.79	-2.05%	18,249,254
Jul 8, 2025	15.36	16.20	15.35	16.12	16.12	5.08%	28,176,289
Jul 7, 2025	15.67	16.03	15.14	15.34	15.34	-1.92%	35,296,846
Jul 4, 2025	16.02	16.27	15.57	15.64	15.64	-2.01%	28,170,442
Jul 3, 2025	16.50	16.53	15.90	15.96	15.96	-3.21%	25,050,308
Jul 2, 2025	16.81	16.85	16.43	16.49	16.49	-1.61%	10,578,943
Jul 1, 2025	16.68	16.95	16.44	16.76	16.76	1.27%	15,719,896
Jun 30, 2025	17.05	17.15	16.00	16.55	16.55	-1.43%	37,710,262
Jun 27, 2025	17.95	18.05	16.75	16.79	16.79	-4.00%	45,177,029
Jun 26, 2025	19.29	19.29	17.20	17.49	17.49	-7.75%	80,194,062
Jun 25, 2025	18.55	20.94	18.40	18.96	18.96	3.95%	100,416,244
Jun 24, 2025	18.24	18.66	17.72	18.24	18.24	1.56%	18,297,425
Jun 23, 2025	18.68	18.83	17.86	17.96	17.96	-4.21%	17,904,635
Jun 20, 2025	18.92	19.87	18.58	18.75	18.75	-2.24%	29,752,854
Jun 19, 2025	19.57	19.82	18.85	19.18	19.18	-1.44%	12,089,507
Jun 18, 2025	19.73	20.06	19.38	19.46	19.46	-1.52%	6,691,477
Jun 17, 2025	20.16	20.39	19.53	19.76	19.76	-2.23%	9,775,003
Jun 16, 2025	19.57	20.55	18.97	20.21	20.21	3.69%	17,456,637
Jun 13, 2025	19.31	19.93	19.28	19.49	19.49	-2.60%	9,388,235
Jun 12, 2025	20.89	21.05	19.39	20.01	20.01	-3.84%	11,289,427
Jun 11, 2025	20.65	21.14	20.59	20.81	20.81	0.87%	9,923,962
Jun 10, 2025	20.73	20.87	20.41	20.63	20.63	0.10%	8,584,657
Jun 9, 2025	20.21	20.85	20.21	20.61	20.61	2.18%	9,720,892
Jun 6, 2025	20.34	20.43	20.12	20.17	20.17	0.10%	8,409,168
Jun 5, 2025	19.54	20.51	19.41	20.15	20.15	3.33%	18,425,806
Jun 4, 2025	19.01	19.65	18.67	19.50	19.50	2.31%	12,332,862
Jun 3, 2025	19.15	19.54	18.78	19.06	19.06	-1.04%	7,624,817
Jun 2, 2025	19.38	19.47	18.97	19.26	19.26	-0.52%	6,563,789
May 30, 2025	19.22	19.64	18.64	19.36	19.36	0.99%	13,270,055
May 29, 2025	19.67	19.94	19.05	19.17	19.17	-1.79%	22,518,041
May 28, 2025	18.20	20.21	18.06	19.52	19.52	-3.46%	47,699,546
May 27, 2025	20.45	20.45	19.83	20.22	20.22	1.00%	10,090,164
May 26, 2025	20.38	20.95	19.85	20.02	20.02	-0.69%	23,473,322