AvenuesAI Limited (NSE:INFIBPP)
India · Delayed Price · Currency is INR 12.87
+1.38 (12.01%)
At close: Nov 13, 2025
AvenuesAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 11.64 | 13.70 | 11.24 | 12.87 | 12.87 | 12.01% | 8,329,482 |
| Nov 12, 2025 | 11.58 | 11.95 | 11.43 | 11.49 | 11.49 | -0.78% | 3,399,657 |
| Nov 11, 2025 | 11.53 | 11.78 | 11.43 | 11.58 | 11.58 | 0.43% | 1,729,981 |
| Nov 10, 2025 | 11.63 | 11.84 | 11.47 | 11.53 | 11.53 | -0.77% | 350,754 |
| Nov 7, 2025 | 12.09 | 12.12 | 11.55 | 11.62 | 11.62 | -4.20% | 1,200,585 |
| Nov 6, 2025 | 12.66 | 12.89 | 12.06 | 12.13 | 12.13 | -4.19% | 389,693 |
| Nov 4, 2025 | 13.11 | 13.11 | 12.58 | 12.66 | 12.66 | -1.48% | 354,725 |
| Nov 3, 2025 | 12.59 | 13.09 | 12.59 | 12.85 | 12.85 | 2.07% | 7,725,591 |
| Oct 31, 2025 | 12.51 | 12.70 | 12.50 | 12.59 | 12.59 | 0.64% | 202,195 |
| Oct 30, 2025 | 12.30 | 12.87 | 12.21 | 12.51 | 12.51 | 0.32% | 8,246,050 |
| Oct 29, 2025 | 12.02 | 12.58 | 11.90 | 12.47 | 12.47 | 4.79% | 1,443,141 |
| Oct 28, 2025 | 12.21 | 12.21 | 11.81 | 11.90 | 11.90 | 0.85% | 611,017 |
| Oct 27, 2025 | 11.90 | 12.21 | 11.30 | 11.80 | 11.80 | -0.59% | 322,213 |
| Oct 24, 2025 | 12.13 | 12.13 | 11.78 | 11.87 | 11.87 | -1.25% | 117,531 |
| Oct 23, 2025 | 12.12 | 12.33 | 11.95 | 12.02 | 12.02 | -0.33% | 930,691 |
| Oct 21, 2025 | 11.60 | 12.23 | 11.60 | 12.06 | 12.06 | 0.50% | 77,028 |
| Oct 20, 2025 | 12.20 | 12.20 | 11.73 | 12.00 | 12.00 | -0.08% | 367,198 |
| Oct 17, 2025 | 11.98 | 12.74 | 11.75 | 12.01 | 12.01 | 1.35% | 402,698 |
| Oct 16, 2025 | 11.66 | 12.16 | 11.64 | 11.85 | 11.85 | 0.51% | 199,254 |
| Oct 15, 2025 | 11.99 | 12.00 | 11.64 | 11.79 | 11.79 | -1.34% | 199,021 |
| Oct 14, 2025 | 12.25 | 12.25 | 11.77 | 11.95 | 11.95 | -2.61% | 263,540 |
| Oct 13, 2025 | 12.50 | 12.50 | 12.10 | 12.27 | 12.27 | -2.23% | 2,278,720 |
| Oct 10, 2025 | 12.09 | 12.63 | 12.02 | 12.55 | 12.55 | 3.80% | 1,001,144 |
| Oct 9, 2025 | 11.90 | 12.24 | 11.48 | 12.09 | 12.09 | 3.07% | 1,857,145 |
| Oct 8, 2025 | 11.34 | 12.89 | 11.07 | 11.73 | 11.73 | 3.44% | 2,394,724 |
| Oct 7, 2025 | 10.61 | 11.50 | 10.52 | 11.34 | 11.34 | 5.49% | 1,686,518 |
| Oct 6, 2025 | 10.30 | 10.93 | 10.12 | 10.75 | 10.75 | 5.08% | 1,307,984 |
| Oct 3, 2025 | 10.02 | 10.27 | 10.01 | 10.23 | 10.23 | 2.51% | 787,297 |
| Oct 1, 2025 | 9.95 | 10.15 | 9.95 | 9.98 | 9.98 | 0.30% | 562,469 |
| Sep 30, 2025 | 9.83 | 10.00 | 9.75 | 9.95 | 9.95 | 1.43% | 282,791 |
| Sep 29, 2025 | 9.75 | 10.00 | 9.75 | 9.81 | 9.81 | -1.31% | 118,808 |
| Sep 26, 2025 | 10.18 | 10.20 | 9.90 | 9.94 | 9.94 | -4.33% | 1,998,287 |
| Sep 25, 2025 | 10.31 | 10.50 | 10.17 | 10.39 | 10.39 | -0.38% | 554,163 |
| Sep 24, 2025 | 10.25 | 10.52 | 10.15 | 10.43 | 10.43 | 0.10% | 517,905 |
| Sep 23, 2025 | 10.04 | 10.50 | 10.04 | 10.42 | 10.42 | 3.78% | 768,023 |
| Sep 22, 2025 | 10.12 | 10.23 | 10.00 | 10.04 | 10.04 | -1.28% | 390,913 |
| Sep 19, 2025 | 10.16 | 10.26 | 10.00 | 10.17 | 10.17 | 0.59% | 518,934 |
| Sep 18, 2025 | 10.20 | 10.24 | 10.05 | 10.11 | 10.11 | -1.27% | 415,947 |
| Sep 17, 2025 | 10.01 | 10.27 | 10.00 | 10.24 | 10.24 | 2.61% | 778,955 |
| Sep 16, 2025 | 9.94 | 10.15 | 9.94 | 9.98 | 9.98 | 0.10% | 750,023 |
| Sep 15, 2025 | 9.91 | 10.05 | 9.82 | 9.97 | 9.97 | 0.61% | 266,042 |
| Sep 12, 2025 | 9.86 | 10.00 | 9.78 | 9.91 | 9.91 | 0.30% | 489,465 |
| Sep 11, 2025 | 9.97 | 10.05 | 9.80 | 9.88 | 9.88 | -0.20% | 589,827 |
| Sep 10, 2025 | 9.91 | 10.09 | 9.50 | 9.90 | 9.90 | -0.10% | 974,059 |
| Sep 9, 2025 | 9.88 | 10.25 | 9.88 | 9.91 | 9.91 | -0.20% | 274,445 |
| Sep 8, 2025 | 10.10 | 10.14 | 9.91 | 9.93 | 9.93 | -0.40% | 726,668 |
| Sep 5, 2025 | 9.99 | 10.10 | 9.75 | 9.97 | 9.97 | 0.50% | 700,137 |
| Sep 4, 2025 | 9.92 | 10.15 | 9.89 | 9.92 | 9.92 | -0.80% | 860,928 |
| Sep 3, 2025 | 9.66 | 10.16 | 9.60 | 10.00 | 10.00 | 4.17% | 2,899,732 |
| Sep 2, 2025 | 9.52 | 9.99 | 9.46 | 9.60 | 9.60 | -0.10% | 1,067,821 |