Advertisement
U.S. Markets closed
S&P Futures
5,887.25 -9.00 (-0.15%) Dow Futures
43,129.00 -48.00 (-0.11%) Nasdaq Futures
20,467.00 -52.50 (-0.26%) Russell 2000 Futures
2,250.00 -5.50 (-0.24%) Crude Oil
70.35 -0.21 (-0.30%) Gold
2,745.00 +6.10 (+0.22%)
Infibeam Avenues Limited (INFIBEAM.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 28.95 | 29.29 | 28.10 | 28.38 | 28.38 | 5,999,595 |
| Oct 18, 2024 | 28.95 | 29.09 | 28.21 | 28.89 | 28.89 | 5,800,225 |
| Oct 17, 2024 | 29.58 | 29.59 | 28.76 | 28.90 | 28.90 | 8,371,324 |
| Oct 16, 2024 | 28.40 | 30.30 | 28.26 | 29.70 | 29.70 | 21,424,890 |
| Oct 15, 2024 | 28.38 | 28.89 | 28.25 | 28.54 | 28.54 | 6,346,667 |
| Oct 14, 2024 | 28.94 | 28.94 | 28.25 | 28.36 | 28.36 | 5,204,545 |
| Oct 11, 2024 | 28.69 | 29.05 | 28.46 | 28.79 | 28.79 | 8,010,981 |
| Oct 10, 2024 | 29.10 | 29.24 | 28.51 | 28.62 | 28.62 | 11,801,096 |
| Oct 09, 2024 | 29.26 | 29.76 | 28.70 | 28.81 | 28.81 | 11,367,095 |
| Oct 08, 2024 | 28.00 | 29.32 | 27.73 | 29.01 | 29.01 | 13,543,441 |
| Oct 07, 2024 | 30.10 | 30.31 | 27.84 | 28.30 | 28.30 | 20,993,049 |
| Oct 04, 2024 | 31.95 | 32.30 | 29.80 | 29.96 | 29.96 | 32,646,013 |
| Oct 03, 2024 | 28.99 | 31.86 | 28.70 | 31.63 | 31.63 | 68,729,061 |
| Oct 01, 2024 | 28.26 | 29.64 | 27.90 | 29.30 | 29.30 | 19,029,320 |
| Sep 30, 2024 | 28.20 | 28.20 | 27.70 | 27.77 | 27.77 | 4,162,352 |
| Sep 27, 2024 | 28.17 | 28.39 | 27.83 | 28.18 | 28.18 | 3,730,774 |
| Sep 26, 2024 | 28.65 | 28.79 | 27.96 | 28.08 | 28.08 | 4,017,601 |
| Sep 25, 2024 | 29.00 | 29.49 | 28.50 | 28.67 | 28.67 | 6,749,115 |
| Sep 24, 2024 | 28.50 | 28.50 | 27.80 | 28.11 | 28.11 | 2,496,185 |
| Sep 23, 2024 | 28.40 | 28.75 | 28.01 | 28.40 | 28.40 | 6,710,186 |
| Sep 20, 2024 | 27.99 | 28.25 | 27.30 | 28.09 | 28.09 | 6,861,032 |
| Sep 19, 2024 | 27.80 | 28.77 | 26.80 | 27.85 | 27.85 | 8,077,737 |
| Sep 18, 2024 | 27.49 | 28.15 | 26.80 | 27.64 | 27.64 | 8,047,377 |
| Sep 17, 2024 | 28.00 | 28.00 | 27.05 | 27.35 | 27.35 | 5,902,940 |
| Sep 16, 2024 | 28.57 | 28.57 | 27.30 | 28.01 | 28.01 | 4,873,041 |
| Sep 13, 2024 | 28.10 | 28.40 | 27.99 | 28.19 | 28.19 | 4,292,949 |
| Sep 12, 2024 | 29.35 | 29.40 | 27.82 | 28.07 | 28.07 | 7,444,361 |
| Sep 11, 2024 | 29.00 | 29.59 | 27.55 | 29.29 | 29.29 | 9,652,385 |
| Sep 10, 2024 | 29.94 | 31.32 | 29.91 | 30.43 | 30.43 | 26,706,869 |
| Sep 09, 2024 | 30.18 | 30.28 | 29.27 | 29.71 | 29.71 | 9,998,369 |
| Sep 06, 2024 | 30.30 | 30.57 | 29.86 | 30.10 | 30.10 | 10,968,419 |
| Sep 05, 2024 | 30.36 | 30.75 | 30.18 | 30.27 | 30.27 | 11,229,641 |
| Sep 04, 2024 | 30.38 | 30.79 | 30.26 | 30.31 | 30.31 | 8,459,994 |
| Sep 03, 2024 | 30.54 | 30.96 | 30.46 | 30.57 | 30.57 | 10,355,757 |
| Sep 02, 2024 | 31.50 | 31.64 | 30.34 | 30.44 | 30.44 | 11,324,335 |
| Aug 30, 2024 | 31.00 | 31.35 | 30.91 | 31.19 | 31.19 | 9,715,810 |
| Aug 29, 2024 | 31.19 | 31.35 | 30.93 | 30.99 | 30.99 | 10,486,222 |
| Aug 28, 2024 | 31.00 | 32.36 | 30.95 | 30.98 | 30.98 | 22,621,302 |
| Aug 27, 2024 | 31.01 | 31.30 | 30.67 | 30.83 | 30.83 | 13,758,693 |
| Aug 26, 2024 | 31.84 | 31.84 | 30.89 | 30.96 | 30.96 | 11,095,860 |
| Aug 23, 2024 | 32.24 | 32.88 | 31.40 | 31.52 | 31.52 | 24,309,503 |
| Aug 22, 2024 | 31.39 | 33.17 | 31.21 | 32.12 | 32.12 | 32,924,917 |
| Aug 21, 2024 | 30.95 | 31.82 | 30.91 | 31.19 | 31.19 | 14,329,434 |
| Aug 20, 2024 | 31.25 | 31.25 | 30.81 | 30.89 | 30.89 | 8,695,285 |
| Aug 19, 2024 | 31.20 | 31.75 | 30.85 | 30.93 | 30.93 | 10,662,244 |
| Aug 16, 2024 | 31.03 | 31.42 | 30.82 | 31.14 | 31.14 | 8,864,163 |
| Aug 14, 2024 | 31.19 | 31.19 | 30.26 | 30.63 | 30.63 | 16,552,688 |
| Aug 13, 2024 | 32.68 | 32.79 | 30.90 | 31.03 | 31.03 | 19,965,724 |
| Aug 12, 2024 | 33.30 | 33.30 | 32.30 | 32.54 | 32.54 | 23,416,623 |
| Aug 09, 2024 | 33.49 | 34.19 | 33.13 | 33.33 | 33.33 | 30,933,361 |
| Aug 08, 2024 | 32.81 | 33.89 | 32.33 | 33.13 | 33.13 | 57,174,786 |
| Aug 07, 2024 | 31.85 | 32.80 | 30.92 | 32.43 | 32.43 | 28,049,463 |
| Aug 06, 2024 | 32.35 | 32.77 | 30.86 | 31.00 | 31.00 | 23,444,041 |
| Aug 05, 2024 | 31.79 | 33.39 | 31.32 | 31.67 | 31.67 | 68,660,188 |
| Aug 02, 2024 | 30.31 | 33.60 | 30.30 | 32.31 | 32.31 | 71,375,357 |
| Aug 01, 2024 | 31.55 | 31.63 | 30.73 | 30.98 | 30.98 | 12,680,462 |
| Jul 31, 2024 | 30.88 | 31.75 | 30.81 | 31.43 | 31.43 | 20,803,118 |
| Jul 30, 2024 | 31.33 | 31.58 | 30.78 | 30.83 | 30.83 | 13,824,449 |
| Jul 29, 2024 | 32.00 | 32.57 | 31.06 | 31.16 | 31.16 | 25,186,587 |
| Jul 26, 2024 | 28.70 | 32.28 | 28.70 | 31.36 | 31.36 | 69,385,552 |
| Jul 25, 2024 | 28.81 | 28.97 | 28.43 | 28.68 | 28.68 | 8,026,926 |
| Jul 24, 2024 | 28.35 | 29.58 | 28.15 | 28.92 | 28.92 | 11,799,483 |
| Jul 23, 2024 | 28.79 | 28.79 | 27.52 | 28.35 | 28.35 | 8,169,654 |
| Jul 22, 2024 | 28.95 | 28.95 | 28.01 | 28.68 | 28.68 | 7,179,767 |
| Jul 19, 2024 | 29.48 | 29.49 | 28.00 | 28.53 | 28.53 | 11,187,118 |
| Jul 18, 2024 | 29.89 | 29.91 | 29.25 | 29.49 | 29.49 | 6,716,509 |
| Jul 16, 2024 | 30.00 | 30.35 | 29.80 | 29.89 | 29.89 | 6,316,665 |
| Jul 15, 2024 | 30.20 | 30.29 | 29.81 | 29.99 | 29.99 | 6,718,979 |
| Jul 12, 2024 | 30.34 | 30.77 | 29.96 | 30.06 | 30.06 | 11,426,664 |
| Jul 11, 2024 | 30.49 | 30.55 | 29.83 | 29.96 | 29.96 | 7,350,653 |
| Jul 10, 2024 | 30.80 | 30.90 | 29.83 | 30.11 | 30.11 | 11,124,188 |
| Jul 09, 2024 | 30.15 | 31.80 | 30.14 | 30.48 | 30.48 | 38,443,371 |
| Jul 08, 2024 | 29.80 | 30.37 | 29.01 | 29.83 | 29.83 | 10,917,746 |
| Jul 05, 2024 | 29.90 | 30.11 | 29.61 | 29.68 | 29.68 | 8,955,306 |
| Jul 04, 2024 | 30.00 | 30.43 | 29.81 | 29.92 | 29.92 | 8,883,194 |
| Jul 03, 2024 | 30.10 | 30.28 | 29.90 | 29.95 | 29.95 | 9,139,185 |
| Jul 02, 2024 | 30.29 | 30.75 | 29.91 | 29.97 | 29.97 | 15,964,463 |
| Jul 01, 2024 | 30.87 | 31.25 | 29.40 | 30.10 | 30.10 | 12,303,963 |
| Jun 28, 2024 | 30.81 | 31.16 | 30.65 | 30.87 | 30.87 | 5,849,495 |
| Jun 27, 2024 | 31.36 | 31.48 | 30.61 | 30.75 | 30.75 | 7,444,840 |
| Jun 26, 2024 | 31.50 | 31.71 | 31.23 | 31.35 | 31.35 | 9,037,150 |
| Jun 25, 2024 | 32.10 | 32.25 | 31.50 | 31.56 | 31.56 | 7,570,359 |
| Jun 24, 2024 | 31.70 | 32.34 | 31.56 | 31.86 | 31.86 | 14,824,637 |
| Jun 21, 2024 | 31.37 | 32.17 | 31.01 | 31.80 | 31.80 | 18,878,676 |
| Jun 20, 2024 | 31.90 | 32.15 | 31.37 | 31.51 | 31.51 | 15,961,420 |
| Jun 19, 2024 | 32.61 | 32.85 | 31.74 | 31.90 | 31.90 | 14,466,675 |
| Jun 18, 2024 | 32.22 | 33.20 | 31.86 | 32.52 | 32.52 | 30,481,793 |
| Jun 14, 2024 | 31.71 | 32.28 | 31.27 | 32.09 | 32.09 | 21,151,770 |
| Jun 13, 2024 | 32.20 | 32.35 | 31.51 | 31.71 | 31.71 | 13,245,283 |
| Jun 12, 2024 | 30.84 | 32.42 | 30.75 | 31.99 | 31.99 | 39,438,386 |
| Jun 11, 2024 | 31.15 | 31.23 | 30.51 | 30.68 | 30.68 | 12,641,207 |
| Jun 10, 2024 | 31.10 | 31.34 | 30.50 | 30.97 | 30.97 | 17,597,941 |
| Jun 07, 2024 | 30.20 | 31.45 | 29.85 | 30.90 | 30.90 | 19,134,333 |
| Jun 06, 2024 | 29.20 | 30.60 | 29.15 | 30.00 | 30.00 | 18,615,800 |
| Jun 05, 2024 | 28.40 | 29.15 | 27.10 | 28.95 | 28.95 | 16,330,362 |
| Jun 04, 2024 | 30.40 | 30.50 | 25.25 | 27.55 | 27.55 | 35,215,401 |
| Jun 03, 2024 | 31.00 | 31.10 | 30.15 | 30.35 | 30.35 | 12,917,142 |
| May 31, 2024 | 30.35 | 30.65 | 29.90 | 30.00 | 30.00 | 10,619,754 |
| May 30, 2024 | 30.60 | 31.05 | 30.25 | 30.35 | 30.35 | 8,492,494 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.