Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Infibeam Avenues Limited (INFIBEAM.BO)

17.61
-0.73
(-3.98%)
As of 2:24:31 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202518.1518.3417.2217.6117.611,018,178
Apr 24, 202518.0418.5417.9418.3418.341,214,288
Apr 23, 202518.3818.5117.7618.1218.121,014,720
Apr 22, 202518.0418.5517.8318.3118.311,116,609
Apr 21, 202517.6918.0817.4118.0218.02856,344
Apr 17, 202517.3517.7517.2417.6617.66935,961
Apr 16, 202517.4717.5917.2217.3917.391,071,889
Apr 15, 202516.3417.4616.3417.4217.421,163,384
Apr 11, 202516.8916.9016.2016.2716.27757,004
Apr 9, 202516.0116.1715.8116.0716.07458,320
Apr 8, 202515.8316.4115.7716.2016.20818,633
Apr 7, 202514.1116.1614.1115.7415.742,423,409
Apr 4, 202517.5317.6316.5616.6916.69896,623
Apr 3, 202516.8817.6016.8817.5117.51980,268
Apr 2, 202517.1617.3816.7517.2817.28867,926
Apr 1, 202516.5817.3616.5817.2517.251,334,808
Mar 28, 202517.1317.7416.5016.5716.572,685,336
Mar 27, 202516.8917.5416.7517.1017.103,492,462
Mar 26, 202517.4617.6616.9517.0417.041,844,857
Mar 25, 202518.2618.5017.3217.4517.451,404,089
Mar 24, 202518.1218.8018.0518.1618.162,507,586
Mar 21, 202517.8018.4417.6017.9217.923,106,639
Mar 20, 202518.4318.6517.6017.7517.751,153,469
Mar 19, 202518.0118.4817.8118.0418.041,766,701
Mar 18, 202517.5017.9917.4817.8117.811,786,095
Mar 17, 202518.5418.5417.2117.3117.311,528,590
Mar 13, 202518.1318.3817.8717.9417.94941,378
Mar 12, 202518.6718.8717.9018.0918.091,162,235
Mar 11, 202518.2818.8918.1018.6518.652,190,884
Mar 10, 202519.4919.6018.5218.6118.61807,103
Mar 7, 202519.2019.7318.8719.3719.371,227,828
Mar 6, 202520.4320.4319.0119.0719.071,004,309
Mar 5, 202518.4519.1518.4118.9418.94455,137
Mar 4, 202517.7118.5917.6318.4118.411,201,759
Mar 3, 202518.2718.4417.2718.0018.00781,089
Feb 28, 202518.5118.5517.8018.1718.171,179,965
Feb 27, 202519.5019.5018.5618.6118.61836,770
Feb 25, 202519.5420.1519.1619.2219.22633,781
Feb 24, 202519.5219.8519.2419.5419.54682,696
Feb 21, 202520.4620.9119.8319.9019.90796,859
Feb 20, 202520.3220.9620.0720.5020.50548,218
Feb 19, 202518.6120.4818.5520.3420.341,169,681
Feb 18, 202519.5819.5818.4118.6618.661,118,480
Feb 17, 202519.5019.8219.0019.5019.501,215,515
Feb 14, 202520.3620.4519.3519.6419.641,344,605
Feb 13, 202520.6321.0020.2120.3320.33789,632
Feb 12, 202520.6320.9819.9020.6220.621,258,698
Feb 11, 202521.2322.2620.7820.8720.871,390,996
Feb 10, 202523.0623.3022.0622.2822.28995,701
Feb 7, 202523.1723.6922.5523.2623.26413,234
Feb 6, 202523.6023.6223.0023.1323.13353,027
Feb 5, 202523.7823.8223.2923.3623.361,058,927
Feb 4, 202522.7824.5522.4923.3723.371,728,656
Feb 3, 202522.5922.6922.0522.5322.53217,888
Feb 1, 202522.9823.1422.2322.7922.79413,099
Jan 31, 202522.3522.8122.0022.7022.70282,794
Jan 30, 202522.0722.6921.8522.0422.04843,895
Jan 29, 202521.0822.7321.0822.5122.51956,913
Jan 28, 202521.8122.2820.9121.2821.28551,035
Jan 27, 202522.5422.6821.7421.9721.971,423,485
Jan 24, 202523.2523.3522.6122.6922.69255,807
Jan 23, 202523.2823.5823.1023.1823.18424,179
Jan 22, 202523.8023.8022.7723.3223.32353,015
Jan 21, 202524.4524.5523.7023.8023.80208,739
Jan 20, 202524.6924.6924.0124.4024.40262,943
Jan 17, 202524.4724.7123.9524.4024.40865,357
Jan 16, 202523.0824.9923.0824.6524.65892,432
Jan 15, 202523.0123.3122.7622.9922.99619,168
Jan 14, 202522.1523.1922.1323.0823.08753,042
Jan 13, 202522.9423.1922.0122.1222.121,345,290
Jan 10, 202524.3524.5722.9023.0423.041,251,356
Jan 9, 202524.9924.9924.2624.3524.35611,000
Jan 8, 202525.1325.2524.7524.8124.81807,795
Jan 7, 202525.0825.5824.7925.1425.14901,724
Jan 6, 202526.0626.2724.9825.0725.07946,808
Jan 3, 202526.6226.7426.0326.1226.12280,741
Jan 2, 202526.0727.0026.0126.4126.411,599,762
Jan 1, 202525.6626.1925.6626.0726.07397,312
Dec 31, 202425.6126.2025.4126.0426.04403,504
Dec 30, 202426.1826.2925.5025.6125.61616,682
Dec 27, 202425.3126.7325.3126.1126.11825,323
Dec 26, 202425.7126.0825.4025.5125.51550,798
Dec 24, 202425.6026.2725.6025.8625.86676,518
Dec 23, 202426.0526.2725.5025.9625.96950,071
Dec 20, 202426.3626.5425.7525.9125.91795,713
Dec 19, 202425.9626.8525.9126.3326.33982,746
Dec 18, 202427.0027.1326.3526.4426.44466,095
Dec 17, 202427.2027.4426.8826.9926.99584,151
Dec 16, 202427.3327.7927.0527.1227.12632,699
Dec 13, 202427.3527.7426.9227.3727.37548,685
Dec 12, 202428.2328.3227.5427.6927.69659,196
Dec 11, 202428.4028.5928.1128.2228.22546,982
Dec 10, 202428.8729.5428.2928.4328.431,308,442
Dec 9, 202428.5129.2428.3428.8628.861,491,048
Dec 6, 202428.0629.0927.9128.5128.51584,603
Dec 5, 202427.7928.3327.7028.1028.10734,910
Dec 4, 202427.7129.2427.7128.3728.371,201,326
Dec 3, 202427.0728.3427.0727.7027.70788,605
Dec 2, 202427.1027.3526.7927.0927.09433,116
Nov 29, 202427.0227.4926.9627.0527.05299,271
Nov 28, 202426.5427.4326.4227.1827.181,084,805
Nov 27, 202426.6926.7026.2626.4626.46308,261
Nov 26, 202425.9326.9025.7026.5826.58966,617
Nov 25, 202426.2226.6025.5625.7725.77748,991
Nov 22, 202426.0126.1325.5025.6925.69633,368
Nov 21, 202426.7126.7725.8825.9325.93450,264
Nov 19, 202426.8327.2626.4426.7126.71180,142
Nov 18, 202427.2827.4526.6926.8126.81329,993
Nov 14, 202426.6327.5626.6327.2927.291,176,376
Nov 13, 202427.3727.6126.2326.6226.621,085,267
Nov 12, 202427.7928.6627.1227.3727.37876,504
Nov 11, 202428.0428.3027.6627.7327.73689,665
Nov 8, 202428.5728.8228.0828.1928.19622,450
Nov 7, 202428.8829.2428.3328.6528.65947,142
Nov 6, 202428.3928.7228.1428.5628.56861,371
Nov 4, 202429.3329.3327.9728.0328.03724,800
Nov 1, 202429.5929.5929.1529.2529.25135,752
Oct 31, 202428.0029.2427.7529.0629.06801,379
Oct 29, 202427.5427.8527.2527.6627.66629,435
Oct 28, 202426.3627.6426.1127.5527.551,013,587
Oct 25, 202427.7027.7026.1026.2826.28692,307
Oct 24, 202427.5827.7227.1027.2427.24790,056
Oct 23, 202427.8828.0526.7827.5327.53575,990
Oct 22, 202428.2028.3527.1927.3327.331,638,029
Oct 21, 202428.9929.2528.0928.4028.40400,980
Oct 18, 202428.5929.1428.2028.8728.87779,130
Oct 17, 202429.5129.5828.7728.9228.92579,189
Oct 16, 202428.5330.2728.2129.6129.612,075,474
Oct 15, 202428.3628.8528.2728.5528.55326,365
Oct 14, 202428.9128.9828.2628.3528.35358,051
Oct 11, 202428.5329.0628.4728.7728.77805,375
Oct 10, 202428.8129.2128.5028.6628.66545,310
Oct 9, 202429.4829.7528.7128.7928.791,859,465
Oct 8, 202427.8129.2727.7129.0229.021,888,003
Oct 7, 202430.0430.3327.8528.3428.342,487,161
Oct 4, 202432.0032.3229.8029.9929.994,976,727
Oct 3, 202428.5131.8628.5131.6331.638,628,697
Oct 1, 202428.2029.6028.0029.3629.363,101,759
Sep 30, 202428.0928.1927.7227.7927.79493,387
Sep 27, 202428.1428.3727.8428.1628.16851,630
Sep 26, 202428.5328.7427.9628.1028.10537,054
Sep 25, 202429.0029.3528.5028.6528.651,575,291
Sep 24, 202428.5028.5028.0028.1528.15156,566
Sep 23, 202428.3528.9428.0028.2428.24385,621
Sep 20, 202427.7728.2127.2527.7927.79361,802
Sep 19, 202427.5128.4926.8527.7727.771,003,616
Sep 18, 202427.4927.9427.0427.7627.76735,179
Sep 17, 202427.7128.0127.1027.4127.41775,984
Sep 16, 202428.1928.3327.5028.0128.01753,154
Sep 13, 202428.3328.6028.0028.3328.33590,001
Sep 12, 202429.3530.0028.0028.3328.33749,729
Sep 11, 202429.4029.5027.9329.2929.29795,878
Sep 10, 202429.9031.3029.9030.3930.393,240,362
Sep 9, 202430.0230.4329.2829.7129.711,467,215
Sep 6, 202430.2130.5829.8630.1130.111,591,443
Sep 5, 202430.4430.7530.1630.2830.281,257,128
Sep 4, 202430.3130.8030.2630.3130.31994,421
Sep 3, 202430.5930.9530.4630.5730.571,041,051
Sep 2, 202431.4531.6030.3530.4630.461,302,449
Aug 30, 202431.3331.3330.9131.1931.191,393,198
Aug 29, 202431.2431.3730.9330.9930.991,436,042
Aug 28, 202431.1032.3730.9330.9930.991,634,103
Aug 26, 202431.6731.8430.9030.9830.981,542,220
Aug 23, 202432.3332.8531.4231.5531.551,822,242
Aug 22, 202431.4933.1531.2232.1132.113,964,360
Aug 21, 202430.9531.8230.9031.2231.222,149,900
Aug 20, 202431.2931.2930.6630.9030.901,150,568
Aug 19, 202431.2531.7530.8630.9330.931,608,365
Aug 16, 202431.0931.4130.8231.1631.161,322,277
Aug 14, 202431.1331.1930.2730.6830.681,201,384
Aug 13, 202432.6332.8030.8831.0031.001,489,415
Aug 12, 202433.2533.2732.3032.5332.531,359,173
Aug 9, 202433.4334.1733.1433.3233.324,334,075
Aug 8, 202432.7233.8832.3333.1533.152,561,994
Aug 7, 2024 0.05 Dividend
Aug 7, 202431.9832.7730.9232.4132.414,246,641
Aug 6, 202432.3832.7730.8531.0130.963,807,425
Aug 5, 202431.9433.3631.3031.6931.644,747,417
Aug 2, 202430.0433.6030.0432.3032.258,598,333
Aug 1, 202431.5031.6730.7830.9830.93680,908
Jul 31, 202430.8331.7430.8231.4031.351,154,679
Jul 30, 202431.0631.5530.8030.8230.771,790,422
Jul 29, 202431.9732.5931.0831.1831.131,317,956
Jul 26, 202428.7032.2428.7031.3431.299,595,436
Jul 25, 202428.8028.9528.4328.6928.641,238,561
Jul 24, 202428.3429.6028.1228.9328.88764,440
Jul 23, 202428.6728.8127.5228.3428.29680,518
Jul 22, 202428.8028.8228.0228.6728.621,413,378
Jul 19, 202429.4229.5328.4528.5628.511,239,012
Jul 18, 202429.9029.9029.2529.4729.421,580,512
Jul 16, 202429.9230.3429.8229.9029.851,218,029
Jul 15, 202430.1530.2929.8329.9929.941,115,794
Jul 12, 202430.1730.7629.9530.0630.01802,182
Jul 11, 202430.2930.5529.8629.9329.881,248,922
Jul 10, 202430.8430.9029.8230.1130.061,599,699
Jul 9, 202430.2131.7630.2030.5230.472,542,427
Jul 8, 202429.7530.3529.3229.8229.772,079,956
Jul 5, 202429.9030.1129.6229.6829.631,685,387
Jul 4, 202429.8130.4029.8129.9429.891,731,286
Jul 3, 202430.0530.2629.9029.9629.91546,524
Jul 2, 202430.2830.7529.7329.9529.901,593,170
Jul 1, 202430.8231.2529.5130.2230.171,485,471
Jun 28, 202430.7631.1430.6530.8930.841,226,422
Jun 27, 202431.5531.5530.6130.7630.711,697,399
Jun 26, 202431.5731.7131.2331.3831.33547,914
Jun 25, 202431.9132.2131.1631.5231.471,931,820
Jun 24, 202431.7432.3231.5731.8931.841,063,693
Jun 21, 202431.4932.1831.0131.7931.742,555,591
Jun 20, 202432.1832.1831.3731.5231.47819,695
Jun 19, 202432.6932.8531.5531.8531.801,770,885
Jun 18, 202432.1133.2231.8832.5432.491,456,670
Jun 14, 202431.7632.2631.2832.0832.031,639,035
Jun 13, 202432.2632.3431.5131.7031.652,244,765
Jun 12, 202430.8132.4330.7432.0231.974,930,308
Jun 11, 202431.1031.2230.5630.6930.641,842,623
Jun 10, 202431.1931.3430.5030.9730.923,264,697
Jun 7, 202430.4931.4329.8430.9130.863,394,820
Jun 6, 202429.2930.6029.1530.0029.953,390,085
Jun 5, 202427.9529.1427.1228.9728.923,088,519
Jun 4, 202430.3530.4825.2327.5927.556,996,239
Jun 3, 202431.0031.1530.1230.3530.303,358,980
May 31, 202430.4330.6729.9130.0129.962,907,958
May 30, 202430.6031.0330.3030.3530.302,054,163
May 29, 202430.5131.1830.4330.6330.581,944,755
May 28, 202430.9031.3430.3530.8130.762,558,769
May 27, 202431.6631.9030.7130.9130.863,093,567
May 24, 202431.7932.4531.5531.6531.601,821,963
May 23, 202431.7532.1131.6331.8431.79940,739
May 22, 202432.3032.8431.7131.8431.791,431,067
May 21, 202432.5132.7031.9632.0832.031,217,441
May 17, 202432.9732.9732.2732.4332.381,423,167
May 16, 202432.7932.8531.8732.6632.612,746,902
May 15, 202432.6033.2132.0532.3732.322,189,270
May 14, 202431.8832.6531.6632.4532.402,501,665
May 13, 202432.0532.2030.9031.8931.841,969,857
May 10, 202431.9032.1830.5032.0231.972,710,381
May 9, 202432.4132.8831.1031.2831.232,003,598
May 8, 202432.5133.1032.1232.3332.282,193,918
May 7, 202433.0033.0731.9132.5932.544,128,261
May 6, 202434.1034.2932.8333.0833.033,460,038
May 3, 202434.2634.5033.6733.9533.902,467,768
May 2, 202434.0134.4633.6533.9733.923,375,449
Apr 30, 202435.0735.1433.9034.0634.011,559,075
Apr 29, 202435.0635.5434.7534.9634.902,182,780
Apr 26, 202435.3435.4634.9335.0134.952,330,912
Apr 25, 202435.3235.8435.1235.2435.181,692,338