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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	19.03	18.74	18.74	19.05	18.64	3.01M
February 18, 2026	18.36	18.9	18.9	19.32	18.36	22.69M
February 17, 2026	18.46	18.24	18.24	18.66	18.17	5.37M
February 16, 2026	18.9	18.53	18.53	18.9	18.31	12.22M
February 13, 2026	18.38	18.9	18.9	19.4	17.85	25M
February 12, 2026	19.39	19.22	19.22	19.43	19.05	4.48M
February 11, 2026	18.73	19.28	19.28	19.38	18.62	18.3M
February 10, 2026	18.05	18.73	18.73	18.82	17.96	12.31M
February 09, 2026	16.92	17.97	17.97	18.24	16.83	15.46M
February 06, 2026	17.05	16.84	16.84	17.23	16.8	3.85M
February 05, 2026	17.33	17.03	17.03	17.45	16.9	6.66M
February 04, 2026	17.6	17.39	17.39	17.82	17.32	9.56M
February 03, 2026	17.55	17.79	17.79	17.88	17.06	15.78M
February 02, 2026	16.65	16.9	16.9	17.03	16.07	12.54M
February 01, 2026	16.29	16.62	16.62	17.05	16	7.15M
January 30, 2026	15.67	16.28	16.28	16.53	15.55	10.38M
January 29, 2026	15.6	15.66	15.66	16.05	15.33	9.16M
January 28, 2026	15.67	15.66	15.66	15.8	15.51	6.41M
January 27, 2026	15.99	15.59	15.59	15.99	15.48	11.21M
January 23, 2026	15.6	15.84	15.84	16.13	15.13	15.56M
January 22, 2026	15.02	15.34	15.34	15.5	15.02	9.92M
January 21, 2026	15.21	14.98	14.98	15.39	14.87	10.81M
January 20, 2026	15.41	15.33	15.33	15.47	15.2	7.31M
January 19, 2026	15.4	15.5	15.5	15.62	15.06	7.47M
January 16, 2026	15.5	15.45	15.45	15.78	15.37	6.7M
January 14, 2026	15.15	15.47	15.47	15.64	15.15	5.33M
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

Infibeam Avenues Limited (INFIBEAM.NS) NSE