Infibeam Avenues Limited - INFIBEAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.05	15.77	15.77	16.12	15.7	7.38M
September 25, 2025	16.47	16.12	16.12	16.53	16.05	5.79M
September 24, 2025	16.5	16.52	16.52	16.69	16.31	12.23M
September 23, 2025	16.3	16.63	16.63	17.09	16.17	25.36M
September 22, 2025	16.3	16.25	16.25	16.38	16.15	7.23M
September 19, 2025	16.23	16.3	16.3	16.59	16.21	10.19M
September 18, 2025	16.68	16.23	16.23	16.7	16.12	10.32M
September 17, 2025	16.24	16.55	16.55	16.64	16.24	13.51M
September 16, 2025	16.16	16.16	16.16	16.39	16.14	4.45M
September 15, 2025	15.94	16.16	16.16	16.5	15.93	10.24M
September 12, 2025	16.15	15.94	15.94	16.21	15.89	4.17M
September 11, 2025	16.05	16.09	16.09	16.36	16.03	4.92M
September 10, 2025	16.04	16.07	16.07	16.33	16.01	5.26M
September 09, 2025	16.16	16.06	16.06	16.29	16	3.69M
September 08, 2025	16.38	16.15	16.15	16.38	16.07	5.49M
September 05, 2025	16	16.18	16.18	16.28	15.87	5.54M
September 04, 2025	16.2	15.92	15.92	16.52	15.82	9.86M
September 03, 2025	15.86	16.13	16.13	16.44	15.76	8.09M
September 02, 2025	15.57	15.84	15.84	16.3	15.48	8.55M
September 01, 2025	15.7	15.57	15.57	15.82	15.51	4.16M
August 29, 2025	15.45	15.63	15.63	16.1	15.38	8.14M
August 28, 2025	15.67	15.52	15.52	15.68	15.38	4.15M
August 26, 2025	15.88	15.7	15.7	15.89	15.51	5.87M
August 25, 2025	15.96	15.93	15.93	16.29	15.83	6.08M
August 22, 2025	16.12	15.91	15.91	16.12	15.82	5.19M
August 21, 2025	16.61	16.07	16.07	16.68	16	8.97M
August 20, 2025	15.98	16.62	16.62	16.95	15.54	28.91M
August 19, 2025	14.93	15.86	15.86	16.35	14.93	21.41M
August 18, 2025	14.9	14.95	14.95	15.15	14.85	6.32M
August 14, 2025	14.91	14.78	14.78	15.04	14.75	4.91M
August 13, 2025	15.04	14.96	14.96	15.18	14.85	5.08M
August 12, 2025	15.05	15.03	15.03	15.24	15	4.09M
August 11, 2025	15.22	15.05	15.05	15.34	14.82	8.42M
August 08, 2025	15.27	15.21	15.21	15.7	15.09	13.18M
August 07, 2025	15.14	15.29	15.29	15.5	15.01	6.78M
August 06, 2025	15.3	15.22	15.22	15.5	15.01	7.17M
August 05, 2025	15.55	15.3	15.3	15.75	15.25	6.07M
August 04, 2025	15.45	15.49	15.49	15.64	15.26	7.02M
August 01, 2025	15.67	15.38	15.38	15.84	15.28	5.61M
July 31, 2025	15.65	15.67	15.67	15.82	15.43	5.08M
July 30, 2025	15.97	15.84	15.84	16.13	15.77	5.45M
July 29, 2025	15.85	15.95	15.95	16.01	15.71	6.85M
July 28, 2025	15.99	15.86	15.86	16.25	15.76	8.44M
July 25, 2025	16.22	16.05	16.05	16.26	15.96	7.75M
July 24, 2025	16.49	16.2	16.2	16.72	16.15	12.55M
July 23, 2025	16.25	16.45	16.45	16.49	16.12	14.56M
July 22, 2025	16	16.16	16.16	16.28	16	9.52M
July 21, 2025	16	15.94	15.94	16.14	15.81	9.48M
July 18, 2025	16.24	15.91	15.91	16.35	15.75	18.42M
July 17, 2025	16.43	16.19	16.19	16.57	16.15	8.93M
July 16, 2025	16.35	16.35	16.35	16.55	16.14	13.12M
July 15, 2025	16.5	16.35	16.35	16.75	16.26	11.15M
July 14, 2025	16.7	16.44	16.44	16.73	16.23	13.28M
July 11, 2025	16.52	16.58	16.58	16.89	16.46	17.86M
July 10, 2025	15.86	16.51	16.51	16.6	15.85	26.92M
July 09, 2025	16.14	15.79	15.79	16.2	15.68	18.25M
July 08, 2025	15.36	16.12	16.12	16.2	15.35	28.18M
July 07, 2025	15.67	15.34	15.34	16.03	15.14	35.3M
July 04, 2025	16.02	15.64	15.64	16.27	15.57	28.17M
July 03, 2025	16.5	15.96	15.96	16.53	15.9	25.05M

Infibeam Avenues Limited (INFIBEAM.NS) NSE