NSE:INFRABEES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	891.30	916.20	891.30	910.97	910.97	-0.79%	24,093
Mar 25, 2026	908.98	924.89	902.00	918.25	918.25	1.74%	16,475
Mar 24, 2026	899.77	907.32	888.01	902.53	902.53	1.46%	14,075
Mar 23, 2026	905.26	905.26	881.00	889.56	889.56	-1.97%	24,459
Mar 20, 2026	911.15	919.98	905.24	907.40	907.40	-0.12%	10,551
Mar 19, 2026	915.75	924.20	898.95	908.49	908.49	-1.97%	21,577
Mar 18, 2026	920.24	930.00	919.74	926.71	926.71	1.21%	34,808
Mar 17, 2026	908.23	920.00	905.05	915.67	915.67	1.44%	18,140
Mar 16, 2026	921.30	921.30	890.10	902.64	902.64	-0.36%	33,434
Mar 13, 2026	934.89	934.89	905.00	905.92	905.92	-2.44%	25,820
Mar 12, 2026	930.29	935.99	920.00	928.56	928.56	-0.52%	19,003
Mar 11, 2026	944.26	949.14	929.44	933.39	933.39	-1.15%	19,245
Mar 10, 2026	949.99	953.97	937.97	944.26	944.26	0.94%	25,993
Mar 9, 2026	949.68	949.90	921.75	935.45	935.45	-2.02%	59,362
Mar 6, 2026	952.42	962.33	951.55	954.69	954.69	-0.73%	17,708
Mar 5, 2026	944.33	967.78	944.19	961.71	961.71	2.29%	22,292
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