NSE:INFRABEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	942.55	954.00	937.36	952.74	952.74	2.37%	16,684
Jun 11, 2026	932.19	936.87	928.87	930.67	930.67	-0.66%	6,399
Jun 10, 2026	943.70	947.62	934.90	936.87	936.87	-0.73%	3,853
Jun 9, 2026	944.97	945.00	938.01	943.73	943.73	0.40%	3,920
Jun 8, 2026	946.60	946.60	935.00	940.01	940.01	-0.91%	9,882
Jun 5, 2026	958.99	958.99	944.10	948.64	948.64	-0.38%	6,415
Jun 4, 2026	954.94	954.94	946.16	952.22	952.22	-0.14%	7,264
Jun 3, 2026	953.20	956.91	943.00	953.54	953.54	-0.03%	9,115
Jun 2, 2026	950.38	958.00	940.06	953.78	953.78	-0.09%	11,232
Jun 1, 2026	970.63	972.24	951.00	954.62	954.62	-1.16%	9,283
May 29, 2026	982.45	982.45	951.16	965.81	965.81	-1.32%	12,973
May 27, 2026	970.36	980.00	970.36	978.73	978.73	0.90%	15,773
May 26, 2026	972.49	975.92	968.53	970.01	970.01	-0.39%	7,385
May 25, 2026	972.00	977.10	971.50	973.79	973.79	0.99%	11,143
May 22, 2026	965.27	969.12	963.06	964.22	964.22	-0.11%	6,734
May 21, 2026	969.90	974.05	963.23	965.27	965.27	0.24%	8,067
May 20, 2026	949.46	963.99	948.27	962.92	962.92	0.91%	9,126
May 19, 2026	963.77	963.77	953.05	954.23	954.23	-0.27%	5,343
May 18, 2026	968.00	968.00	947.01	956.77	956.77	-0.62%	8,450
May 15, 2026	966.48	969.56	960.00	962.78	962.78	-0.37%	6,497
May 14, 2026	956.00	968.00	955.02	966.39	966.39	1.70%	7,670
May 13, 2026	943.96	955.79	937.35	950.24	950.24	0.67%	21,152
May 12, 2026	960.82	962.20	941.77	943.96	943.96	-1.87%	15,823
May 11, 2026	995.00	995.00	960.00	961.97	961.97	-1.58%	15,579
May 8, 2026	978.38	982.00	972.21	977.40	977.40	-0.10%	16,286
May 7, 2026	979.82	982.61	973.69	978.38	978.38	0.27%	17,717
May 6, 2026	976.25	979.66	966.00	975.70	975.70	0.11%	38,804
May 5, 2026	972.13	977.42	966.80	974.60	974.60	-0.04%	9,850
May 4, 2026	979.49	982.13	973.00	975.00	975.00	0.50%	10,669
Apr 30, 2026	1,001.06	1,001.06	959.30	970.12	970.12	-0.67%	14,815
Apr 29, 2026	972.40	984.00	972.40	976.65	976.65	0.87%	19,046
Apr 28, 2026	966.10	971.90	965.49	968.20	968.20	0.39%	13,717
Apr 27, 2026	959.51	967.32	956.52	964.46	964.46	1.04%	13,083
Apr 24, 2026	964.04	966.87	949.02	954.53	954.53	-0.47%	11,816
Apr 23, 2026	962.00	964.57	954.65	959.04	959.04	-0.45%	12,364
Apr 22, 2026	961.98	968.09	961.05	963.38	963.38	0.06%	11,622
Apr 21, 2026	963.24	968.95	959.58	962.77	962.77	0.45%	9,741
Apr 20, 2026	962.76	964.00	954.32	958.45	958.45	-0.27%	13,676
Apr 17, 2026	953.00	962.00	950.43	961.05	961.05	0.72%	18,302
Apr 16, 2026	957.10	959.70	947.07	954.21	954.21	0.20%	17,449
Apr 15, 2026	943.76	954.77	943.76	952.33	952.33	2.15%	22,941
Apr 13, 2026	938.80	938.80	916.56	932.27	932.27	-0.81%	13,449
Apr 10, 2026	934.55	942.00	932.72	939.84	939.84	1.22%	15,159
Apr 9, 2026	943.07	943.07	924.40	928.54	928.54	-0.63%	19,120
Apr 8, 2026	920.00	936.85	918.31	934.38	934.38	3.89%	34,912
Apr 7, 2026	895.31	900.99	884.15	899.37	899.37	0.45%	9,421
Apr 6, 2026	897.31	897.31	877.50	895.31	895.31	0.27%	19,570
Apr 2, 2026	890.00	895.01	871.35	892.90	892.90	-0.81%	37,273
Apr 1, 2026	890.40	907.56	890.39	900.16	900.16	1.71%	14,163
Mar 30, 2026	891.41	895.28	882.00	885.06	885.06	-2.84%	36,432