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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.4	15.38	15.38	15.72	15.21	6.6M
January 12, 2026	15.59	15.38	15.38	15.59	15.12	11.43M
January 09, 2026	16	15.59	15.59	16.04	15.52	11.34M
January 08, 2026	16.55	16.06	16.06	16.69	15.96	8.5M
January 07, 2026	16.55	16.71	16.71	17	16.31	14.33M
January 06, 2026	16.5	16.51	16.51	16.7	16.36	8.23M
January 05, 2026	16.62	16.53	16.53	16.81	16.36	6.3M
January 02, 2026	16.49	16.65	16.65	16.75	16.34	13.98M
January 01, 2026	16.66	16.48	16.48	16.7	16.45	3.38M
December 31, 2025	16.14	16.66	16.66	16.82	16.13	8.84M
December 30, 2025	16.69	16.12	16.12	16.75	15.98	13.94M
December 29, 2025	16.13	16.51	16.51	16.64	16.02	23.1M
December 26, 2025	16.39	16.13	16.13	16.41	16.1	8.54M
December 24, 2025	16.85	16.47	16.47	16.94	16.44	7.52M
December 23, 2025	16.99	16.85	16.85	16.99	16.62	6.59M
December 22, 2025	17	16.81	16.81	17.24	16.71	7M
December 19, 2025	16.71	16.81	16.81	17	16.6	6.18M
December 18, 2025	16.6	16.7	16.7	16.79	16.39	6.4M
December 17, 2025	17	16.6	16.6	17.02	16.53	4.68M
December 16, 2025	16.83	16.95	16.95	17.08	16.62	8.28M
December 15, 2025	17.1	16.83	16.83	17.23	16.77	12.75M
December 12, 2025	17.28	17.04	17.04	17.44	16.95	5.89M
December 11, 2025	17.11	17.16	17.16	17.43	16.9	7.36M
December 10, 2025	17.71	17.11	17.11	17.76	17.01	7.12M
December 09, 2025	16.95	17.71	17.71	18.88	16.54	11.07M
December 08, 2025	17.75	16.99	16.99	17.75	16.8	10.19M
December 05, 2025	17.95	17.67	17.67	18.11	17.48	7.21M
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

Infibeam Avenues Limited (INFIBEAM.NS) NSE