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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.81	16.49	16.49	16.85	16.43	10.58M
July 01, 2025	16.68	16.76	16.76	16.95	16.44	15.72M
June 30, 2025	17.05	16.55	16.55	17.15	16	37.71M
June 27, 2025	17.95	16.79	16.79	18.05	16.75	45.17M
June 26, 2025	19.29	17.49	17.49	19.29	17.2	80.19M
June 25, 2025	18.55	18.96	18.96	20.94	18.4	100.42M
June 24, 2025	18.24	18.24	18.24	18.66	17.72	18.3M
June 23, 2025	18.68	17.96	17.96	18.83	17.86	17.9M
June 20, 2025	21.16	20.97	20.97	22.22	20.78	26.6M
June 19, 2025	21.89	21.45	21.45	22.17	21.08	10.81M
June 18, 2025	22.07	21.77	21.77	22.44	21.68	5.98M
June 17, 2025	22.55	22.1	22.1	22.8	21.84	8.74M
June 16, 2025	21.89	22.6	22.6	22.98	21.22	15.61M
June 13, 2025	21.6	21.8	21.8	22.29	21.56	8.38M
June 12, 2025	23.36	22.38	22.38	23.54	21.69	10.09M

Infibeam Avenues Limited (INFIBEAM.NS) NSE