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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.3	17.95	17.95	18.4	17.86	6.2M
December 03, 2025	18.51	18.38	18.38	18.62	18.21	5.15M
December 02, 2025	18.85	18.63	18.63	18.92	18.55	5.99M
December 01, 2025	19.29	18.85	18.85	19.52	18.76	7.75M
November 28, 2025	19.42	19.27	19.27	19.44	19.14	4.92M
November 27, 2025	19.72	19.42	19.42	19.82	19.34	4.91M
November 26, 2025	19.23	19.65	19.65	19.88	19.08	12.32M
November 25, 2025	19.69	19.23	19.23	19.73	19.07	9.92M
November 24, 2025	20.09	19.73	19.73	20.21	19.52	13.07M
November 21, 2025	19.5	20.03	20.03	20.1	19.18	15.39M
November 19, 2025	19.31	20.12	20.12	20.5	19.15	34.46M
November 18, 2025	19.5	19.31	19.31	19.79	18.9	17.36M
November 17, 2025	19.39	19.52	19.52	19.89	19.1	22.51M
November 14, 2025	19.5	19.07	19.07	19.75	18.9	24.69M
November 13, 2025	17.79	19.2	19.2	19.48	17.53	81.64M
November 12, 2025	17.8	17.78	17.78	18.17	17.61	11.87M
November 11, 2025	17.92	17.59	17.59	17.94	17.4	8.14M
November 10, 2025	18.41	17.92	17.92	18.41	17.89	5.27M
November 07, 2025	18.09	18.27	18.27	18.54	17.8	9.67M
November 06, 2025	19	18.18	18.18	19.28	18.03	11.07M
November 04, 2025	19.57	19.26	19.26	19.73	19.25	6.13M
November 03, 2025	19.52	19.44	19.44	19.95	19.39	5.94M
October 31, 2025	19.5	19.5	19.5	19.72	19.44	5.2M
October 30, 2025	19.47	19.46	19.46	20.05	19.41	13.9M
October 29, 2025	19.2	19.47	19.47	19.63	19.1	11.5M
October 28, 2025	18.79	19.24	19.24	19.5	18.79	14.41M
October 27, 2025	18.94	18.77	18.77	19.39	18.7	6.58M
October 24, 2025	18.93	18.92	18.92	19.02	18.73	11.61M
October 23, 2025	19.1	19.12	19.12	19.38	18.93	10.85M
October 21, 2025	18.91	19.04	19.04	19.1	18.87	2M
October 20, 2025	19	18.92	18.92	19.16	18.61	7.12M
October 17, 2025	18.85	18.88	18.88	19.53	18.8	14.01M
October 16, 2025	18.81	18.82	18.82	19.09	18.77	6.64M
October 15, 2025	18.63	18.76	18.76	18.94	18.36	8.92M
October 14, 2025	19.14	18.64	18.64	19.17	18.51	9.58M
October 13, 2025	19.31	19.14	19.14	19.39	19	12.53M
October 10, 2025	19.3	19.56	19.56	19.82	19.03	17.61M
October 09, 2025	18.89	19.3	19.3	19.53	18.32	36.01M
October 08, 2025	18.22	18.65	18.65	20.02	17.84	67.08M
October 07, 2025	17.46	18.14	18.14	18.35	17.24	37.86M
October 06, 2025	16.85	17.33	17.33	17.79	16.67	32.67M
October 03, 2025	16.45	16.72	16.72	16.8	16.44	8.22M
October 01, 2025	16.2	16.45	16.45	16.58	16.13	9.23M
September 30, 2025	15.99	16.18	16.18	16.29	15.9	11.46M
September 29, 2025	15.88	15.87	15.87	16.09	15.63	10.91M
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

Infibeam Avenues Limited (INFIBEAM.NS) NSE