NSE:INFRABEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	947.77	947.77	929.21	940.21	940.21	-2.39%	46,399
Mar 2, 2026	984.41	984.41	951.02	963.24	963.24	-2.15%	46,461
Feb 27, 2026	996.64	996.64	981.00	984.41	984.41	-1.23%	13,811
Feb 26, 2026	999.39	999.39	990.04	996.64	996.64	0.43%	18,938
Feb 25, 2026	990.00	1,004.05	988.71	992.33	992.33	-0.37%	17,069
Feb 24, 2026	999.28	1,003.19	988.34	996.00	996.00	-0.45%	28,325
Feb 23, 2026	1,000.02	1,003.89	996.00	1,000.49	1,000.49	0.55%	17,260
Feb 20, 2026	997.75	997.75	984.31	995.05	995.05	0.83%	15,834
Feb 19, 2026	1,000.32	1,006.63	981.68	986.90	986.90	-1.62%	16,182
Feb 18, 2026	998.78	1,004.52	995.02	1,003.19	1,003.19	0.46%	19,128
Feb 17, 2026	991.49	1,000.00	991.31	998.61	998.61	0.16%	15,616
Feb 16, 2026	980.81	1,000.00	978.46	997.02	997.02	1.51%	13,161
Feb 13, 2026	994.00	995.58	969.67	982.20	982.20	-1.55%	19,039
Feb 12, 2026	998.34	999.85	992.01	997.70	997.70	0.05%	23,560
Feb 11, 2026	996.54	999.65	991.04	997.18	997.18	0.36%	16,007
Feb 10, 2026	991.99	999.04	989.74	993.56	993.56	0.35%	21,212
Feb 9, 2026	986.88	991.99	984.20	990.06	990.06	0.62%	28,866
Feb 6, 2026	978.62	986.26	973.18	983.93	983.93	0.54%	17,086
Feb 5, 2026	983.50	984.56	975.02	978.64	978.64	-0.60%	18,371
Feb 4, 2026	968.50	986.79	964.29	984.51	984.51	1.52%	37,261
Feb 3, 2026	963.34	980.10	945.13	969.74	969.74	2.90%	65,952
Feb 2, 2026	927.50	944.00	913.93	942.39	942.39	1.70%	24,562
Feb 1, 2026	972.48	972.48	908.09	926.61	926.61	-1.86%	55,583
Jan 30, 2026	945.45	946.99	938.00	944.16	944.16	-0.38%	21,315
Jan 29, 2026	942.39	970.00	936.03	947.72	947.72	1.07%	21,520
Jan 28, 2026	933.00	954.00	929.92	937.71	937.71	1.34%	25,896
Jan 27, 2026	926.56	930.67	917.23	925.29	925.29	0.36%	17,696
Jan 23, 2026	941.31	941.31	920.01	921.96	921.96	-1.76%	20,825
Jan 22, 2026	935.00	941.43	930.18	938.43	938.43	0.80%	21,000
Jan 21, 2026	929.53	936.50	916.03	930.96	930.96	0.21%	24,775
Jan 20, 2026	947.17	948.28	924.46	929.04	929.04	-1.92%	28,228
Jan 19, 2026	960.00	960.00	943.47	947.18	947.18	-0.80%	27,040
Jan 16, 2026	960.00	965.00	948.10	954.82	954.82	-0.18%	17,672
Jan 14, 2026	954.37	958.80	945.36	956.56	956.56	0.39%	18,815
Jan 13, 2026	963.01	966.68	946.20	952.83	952.83	-1.15%	37,587
Jan 12, 2026	965.00	965.85	947.50	963.93	963.93	0.37%	26,997
Jan 9, 2026	968.90	976.64	957.04	960.41	960.41	-0.88%	24,066
Jan 8, 2026	989.60	990.66	967.00	968.98	968.98	-1.87%	20,918
Jan 7, 2026	993.15	995.38	983.50	987.44	987.44	-0.53%	13,311
Jan 6, 2026	1,001.00	1,006.28	990.00	992.68	992.68	-0.86%	15,605
Jan 5, 2026	1,018.30	1,018.30	999.17	1,001.28	1,001.28	-0.75%	23,452
Jan 2, 2026	997.35	1,010.00	997.00	1,008.86	1,008.86	1.15%	36,229
Jan 1, 2026	993.49	1,000.00	990.37	997.35	997.35	0.54%	11,039
Dec 31, 2025	982.00	993.52	980.69	992.02	992.02	1.37%	14,925
Dec 30, 2025	980.00	985.87	975.57	978.60	978.60	-0.17%	8,703
Dec 29, 2025	985.55	990.86	979.03	980.25	980.25	-0.54%	13,144
Dec 26, 2025	982.08	993.05	959.42	985.55	985.55	-0.36%	7,585
Dec 24, 2025	981.80	998.36	981.46	989.09	989.09	-0.44%	5,726
Dec 23, 2025	992.13	999.56	989.72	993.42	993.42	-0.16%	5,772
Dec 22, 2025	989.38	995.88	986.98	995.01	995.01	0.75%	23,826