NSE:INFRABEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	981.83	990.00	980.51	987.59	987.59	1.04%	11,917
Dec 18, 2025	978.00	980.84	972.12	977.40	977.40	-0.38%	4,794
Dec 17, 2025	984.26	984.99	977.16	981.08	981.08	0.18%	7,306
Dec 16, 2025	985.56	986.83	977.16	979.29	979.29	-0.48%	9,476
Dec 15, 2025	989.47	989.47	976.02	984.05	984.05	-0.08%	11,540
Dec 12, 2025	973.67	987.87	973.66	984.84	984.84	1.20%	9,041
Dec 11, 2025	972.00	975.00	965.15	973.17	973.17	0.40%	5,484
Dec 10, 2025	975.85	979.31	968.35	969.25	969.25	-0.18%	7,314
Dec 9, 2025	972.75	983.01	964.00	971.00	971.00	-0.36%	34,905
Dec 8, 2025	986.49	987.00	970.01	974.48	974.48	-0.92%	12,038
Dec 5, 2025	982.55	990.00	972.39	983.54	983.54	0.10%	12,140
Dec 4, 2025	982.63	986.82	978.85	982.55	982.55	-0.01%	6,558
Dec 3, 2025	994.95	994.95	978.63	982.63	982.63	-0.85%	10,855
Dec 2, 2025	998.47	998.47	988.00	991.08	991.08	-0.47%	4,969
Dec 1, 2025	1,000.18	1,001.22	992.42	995.78	995.78	0.06%	14,868
Nov 28, 2025	994.91	1,001.98	994.50	995.21	995.21	-0.30%	5,802
Nov 27, 2025	999.85	1,003.99	995.08	998.18	998.18	-0.17%	6,624
Nov 26, 2025	990.82	1,001.00	990.82	999.85	999.85	0.91%	5,649
Nov 25, 2025	989.65	994.99	986.00	990.82	990.82	0.13%	6,910
Nov 24, 2025	998.32	998.32	987.89	989.55	989.55	-0.88%	6,722
Nov 21, 2025	999.55	1,002.97	994.71	998.34	998.34	-0.12%	16,104
Nov 20, 2025	1,002.67	1,002.67	995.01	999.56	999.56	0.38%	14,609
Nov 19, 2025	989.16	997.25	987.95	995.74	995.74	0.44%	5,531
Nov 18, 2025	999.91	999.91	989.02	991.40	991.40	-0.36%	8,324
Nov 17, 2025	992.37	999.00	990.24	994.94	994.94	0.26%	11,635
Nov 14, 2025	995.11	996.00	986.46	992.36	992.36	-0.17%	7,713
Nov 13, 2025	965.10	1,009.00	957.34	994.05	994.05	0.72%	14,780
Nov 12, 2025	984.99	990.49	981.23	986.95	986.95	0.76%	10,292
Nov 11, 2025	975.50	983.04	969.19	979.49	979.49	0.73%	8,424
Nov 10, 2025	973.73	976.41	970.01	972.36	972.36	0.36%	7,031
Nov 7, 2025	948.32	978.45	948.27	968.89	968.89	-0.89%	15,655
Nov 6, 2025	986.29	990.78	976.83	977.60	977.60	-0.88%	9,359