Infibeam Avenues Limited (NSE:INFIBEAM)
India · Delayed Price · Currency is INR 15.91
-0.16 (-1.00%)
Aug 22, 2025, 3:30 PM IST
Infibeam Avenues Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 16.12 | 16.12 | 15.82 | 15.92 | 15.92 | -0.93% | 3,958,542 |
| Aug 21, 2025 | 16.61 | 16.68 | 16.00 | 16.07 | 16.07 | -3.31% | 8,965,429 |
| Aug 20, 2025 | 15.98 | 16.95 | 15.54 | 16.62 | 16.62 | 4.79% | 28,911,013 |
| Aug 19, 2025 | 14.93 | 16.35 | 14.93 | 15.86 | 15.86 | 6.09% | 21,408,792 |
| Aug 18, 2025 | 14.90 | 15.15 | 14.85 | 14.95 | 14.95 | 1.15% | 6,319,186 |
| Aug 14, 2025 | 14.91 | 15.04 | 14.75 | 14.78 | 14.78 | -1.20% | 4,911,118 |
| Aug 13, 2025 | 15.04 | 15.18 | 14.85 | 14.96 | 14.96 | -0.47% | 5,084,869 |
| Aug 12, 2025 | 15.05 | 15.24 | 15.00 | 15.03 | 15.03 | -0.13% | 4,088,178 |
| Aug 11, 2025 | 15.22 | 15.34 | 14.82 | 15.05 | 15.05 | -1.05% | 8,422,610 |
| Aug 8, 2025 | 15.27 | 15.70 | 15.09 | 15.21 | 15.21 | -0.52% | 13,175,510 |
| Aug 7, 2025 | 15.14 | 15.50 | 15.01 | 15.29 | 15.29 | 0.46% | 6,777,439 |
| Aug 6, 2025 | 15.30 | 15.50 | 15.01 | 15.22 | 15.22 | -0.52% | 7,174,132 |
| Aug 5, 2025 | 15.55 | 15.75 | 15.25 | 15.30 | 15.30 | -1.23% | 6,066,475 |
| Aug 4, 2025 | 15.45 | 15.64 | 15.26 | 15.49 | 15.49 | 0.72% | 7,024,421 |
| Aug 1, 2025 | 15.67 | 15.84 | 15.28 | 15.38 | 15.38 | -1.85% | 5,612,997 |
| 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 |