NSE - Delayed Quote INR

Infibeam Avenues Limited (INFIBEAM.NS)

18.34
+0.22
+(1.21%)
At close: April 24 at 3:29:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202518.1518.5617.9918.3418.348,956,907
Apr 23, 202518.3918.4817.7818.1218.128,507,469
Apr 22, 202518.0718.5517.8218.3018.308,706,667
Apr 21, 202517.7818.1017.4318.0118.018,107,740
Apr 17, 202517.3417.7817.2517.6617.668,972,770
Apr 16, 202517.4517.5917.2517.3817.386,289,529
Apr 15, 202516.6317.4716.4217.4217.4214,009,480
Apr 11, 202516.8616.8916.2016.2516.259,054,103
Apr 9, 202516.1516.1515.8016.0616.065,133,535
Apr 8, 202516.3316.4215.7516.1816.187,870,576
Apr 7, 202516.0016.0015.2515.7215.7216,560,376
Apr 4, 202517.5517.6716.5116.6816.6811,028,204
Apr 3, 202517.0517.5716.9517.5217.527,612,860
Apr 2, 202517.3717.3716.7517.2717.277,285,917
Apr 1, 202516.6017.3716.6017.2417.249,922,484
Mar 28, 202517.1517.7416.5016.5516.5515,675,229
Mar 27, 202517.1017.5616.8017.0617.0629,890,961
Mar 26, 202517.4417.6616.9617.0417.0414,904,795
Mar 25, 202518.4618.4617.3117.4417.4432,068,204
Mar 24, 202518.2318.7918.0818.1818.1828,340,972
Mar 21, 202517.8618.4517.6217.9117.9119,524,107
Mar 20, 202518.3518.6717.5517.7017.7016,860,378
Mar 19, 202517.9618.4917.8318.0518.0515,973,341
Mar 18, 202517.3117.3117.3117.3117.31-
Mar 17, 202518.0018.2617.2017.3117.3117,161,507
Mar 13, 202518.1618.4317.8317.9517.959,551,832
Mar 12, 202518.7318.9017.9518.0718.079,294,910
Mar 11, 202518.2518.9018.1118.6318.6311,528,710
Mar 10, 202519.4519.7018.5118.6018.609,111,878
Mar 7, 202519.0919.7218.9019.4319.436,274,801
Mar 6, 202519.2019.7119.0119.0619.065,000,033
Mar 5, 202518.4319.1418.4018.9418.946,207,014
Mar 4, 202517.8418.5917.6218.4318.437,081,479
Mar 3, 202518.1918.4917.2818.0018.0012,647,670
Feb 28, 202518.5918.5917.8018.1818.188,412,722
Feb 27, 202519.3719.4518.5218.6018.606,294,849
Feb 25, 202519.5419.8419.1919.2219.223,131,424
Feb 24, 202519.5519.8419.2119.5419.544,160,197
Feb 21, 202520.4020.9119.7919.8819.886,000,059
Feb 20, 202520.2520.9820.0320.4820.485,756,418
Feb 19, 202518.6520.4618.5420.3520.359,606,784
Feb 18, 202519.4919.5618.4118.6418.649,223,560
Feb 17, 202519.4919.8719.0019.4919.498,225,263
Feb 14, 202520.3320.4519.4019.6419.646,665,562
Feb 13, 202520.6720.9920.2020.3320.335,360,494
Feb 12, 202520.8520.9919.9220.5720.579,861,258
Feb 11, 202522.3222.3220.8020.8620.867,888,891
Feb 10, 202523.2623.3122.0522.2422.244,171,867
Feb 7, 202523.2423.6822.5523.2623.267,836,148
Feb 6, 202523.5723.6223.0123.1523.153,831,510
Feb 5, 202523.6323.7923.2523.3823.385,510,703
Feb 4, 202522.8024.6322.5523.3423.3412,132,234
Feb 3, 202522.4522.6922.0522.4922.493,237,950
Feb 1, 202522.7723.1522.2122.8022.803,742,991
Jan 31, 202522.1922.8521.9722.7222.723,750,076
Jan 30, 202522.2022.7021.8522.0922.094,953,002
Jan 29, 202521.2622.6821.2622.4022.406,863,590
Jan 28, 202521.9922.2920.9021.2621.268,374,075
Jan 27, 202522.5023.0021.7521.9921.995,295,229
Jan 24, 202523.3023.3422.5622.6622.663,559,160
Jan 23, 202523.1523.6023.0823.1923.193,519,763
Jan 22, 202523.8023.8022.9123.2823.285,327,277
Jan 21, 202524.5224.5523.6223.8123.815,510,832
Jan 20, 202524.4024.9924.0424.4124.418,042,303
Jan 17, 202524.3524.7523.9524.4124.417,719,451
Jan 16, 202523.1824.9523.1824.3624.3611,035,852
Jan 15, 202523.2023.3222.7822.9722.976,434,340
Jan 14, 202522.1623.1822.1223.0623.067,886,034
Jan 13, 202522.4623.2122.0022.1022.107,824,242
Jan 10, 202524.3524.5122.9323.0323.0310,105,702
Jan 9, 202524.8824.9724.2524.3524.355,309,260
Jan 8, 202525.1425.2424.7524.8024.805,529,912
Jan 7, 202525.1225.5924.8325.1425.145,913,162
Jan 6, 202526.2426.2424.9625.0425.045,790,117
Jan 3, 202526.5426.7326.0526.1126.114,378,274
Jan 2, 202526.0427.0126.0126.4426.447,655,532
Jan 1, 202525.9526.2025.8226.0526.053,240,664
Dec 31, 202425.6026.2125.4226.0226.023,401,569
Dec 30, 202426.1026.3025.5025.5925.593,915,280
Dec 27, 202425.5326.7425.3526.1026.106,073,668
Dec 26, 202425.8226.1025.3925.4825.483,822,354
Dec 24, 202425.7026.3025.6225.8225.824,503,770
Dec 23, 202426.1026.3125.5025.9525.957,227,403
Dec 20, 202426.3926.5525.7525.8725.875,419,994
Dec 19, 202426.0026.8425.9026.3026.307,256,577
Dec 18, 202427.0227.1426.3426.4026.404,609,917
Dec 17, 202427.3327.4726.9127.0227.027,866,178
Dec 16, 202427.4127.7727.0127.1127.113,796,587
Dec 13, 202427.6027.6526.9027.3627.364,357,125
Dec 12, 202428.2628.3327.5127.6327.634,485,940
Dec 11, 202428.4228.6028.0828.1828.185,882,016
Dec 10, 202429.0029.5528.2528.3828.3818,456,207
Dec 9, 202428.5129.2528.3028.8428.849,620,935
Dec 6, 202428.1229.1027.9128.4828.487,839,032
Dec 5, 202427.4828.3527.4828.1128.114,923,438
Dec 4, 202427.9829.2527.7728.3528.3512,887,381
Dec 3, 202427.1128.3327.1127.6827.689,723,748
Dec 2, 202427.0927.3526.8027.1127.114,702,888
Nov 29, 202427.3027.5026.9227.0227.024,793,658
Nov 28, 202426.5827.4026.4527.2427.248,527,339
Nov 27, 202426.5426.7026.2626.4426.445,286,395
Nov 26, 202425.9026.9825.7126.5926.596,391,414
Nov 25, 202426.5026.5925.5225.7725.777,124,750
Nov 22, 202426.0726.1525.4725.6825.685,677,702
Nov 21, 202426.6926.6925.8725.9225.928,471,208
Nov 19, 202426.9927.2526.5026.7826.784,510,162
Nov 18, 202427.3127.4826.6526.8226.824,449,223
Nov 14, 202426.7827.5826.7827.3127.316,984,422
Nov 13, 202427.5427.6226.2226.5726.578,491,702
Nov 12, 202427.9828.6927.1527.3527.357,311,756
Nov 11, 202428.0728.2927.6527.7127.715,099,052
Nov 8, 202428.6028.8728.0028.1828.185,674,248
Nov 7, 202428.6529.2428.3528.5728.576,915,559
Nov 6, 202428.0528.6928.0528.5628.566,042,728
Nov 5, 202427.9028.2327.7628.0428.043,691,362
Nov 4, 202429.0829.2727.9428.0128.015,739,969
Nov 1, 202429.4029.5029.0829.2329.232,783,479
Oct 31, 202427.8829.2527.7629.1229.127,449,805
Oct 30, 202427.5128.3427.4328.0628.065,301,045
Oct 29, 202427.4027.8427.2827.6627.664,438,491
Oct 28, 202426.5527.6426.1427.5527.558,902,535
Oct 25, 202427.3027.3826.1326.2626.267,450,488
Oct 24, 202427.7227.7227.1127.2827.284,415,054
Oct 23, 202427.2628.0726.8127.5027.508,521,399
Oct 22, 202428.2228.3527.2027.4427.448,417,536
Oct 21, 202428.9529.2928.1028.3828.385,999,595
Oct 18, 202428.9529.0928.2128.8928.895,800,225
Oct 17, 202429.5829.5928.7628.9028.908,371,324
Oct 16, 202428.4030.3028.2629.7029.7021,424,890
Oct 15, 202428.3828.8928.2528.5428.546,346,667
Oct 14, 202428.9428.9428.2528.3628.365,204,545
Oct 11, 202428.6929.0528.4628.7928.798,010,981
Oct 10, 202429.1029.2428.5128.6228.6211,801,096
Oct 9, 202429.2629.7628.7028.8128.8111,367,095
Oct 8, 202428.0029.3227.7329.0129.0113,543,441
Oct 7, 202430.1030.3127.8428.3028.3020,993,049
Oct 4, 202431.9532.3029.8029.9629.9632,646,013
Oct 3, 202428.9931.8628.7031.6331.6368,729,061
Oct 1, 202428.2629.6427.9029.3029.3019,029,320
Sep 30, 202428.2028.2027.7027.7727.774,162,352
Sep 27, 202428.1728.3927.8328.1828.183,730,774
Sep 26, 202428.6528.7927.9628.0828.084,017,601
Sep 25, 202429.0029.4928.5028.6728.676,749,115
Sep 24, 202428.5028.5027.8028.1128.112,496,185
Sep 23, 202428.4028.7528.0128.4028.406,710,186
Sep 20, 202427.9928.2527.3028.0928.096,861,032
Sep 19, 202427.8028.7726.8027.8527.858,077,737
Sep 18, 202427.4928.1526.8027.6427.648,047,377
Sep 17, 202428.0028.0027.0527.3527.355,902,940
Sep 16, 202428.5728.5727.3028.0128.014,873,041
Sep 13, 202428.1028.4027.9928.1928.194,292,949
Sep 12, 202429.3529.4027.8228.0728.077,444,361
Sep 11, 202429.0029.5927.5529.2929.299,652,385
Sep 10, 202429.9431.3229.9130.4330.4326,706,869
Sep 9, 202430.1830.2829.2729.7129.719,998,369
Sep 6, 202430.3030.5729.8630.1030.1010,968,419
Sep 5, 202430.3630.7530.1830.2730.2711,229,641
Sep 4, 202430.3830.7930.2630.3130.318,459,994
Sep 3, 202430.5430.9630.4630.5730.5710,355,757
Sep 2, 202431.5031.6430.3430.4430.4411,324,335
Aug 30, 202431.0031.3530.9131.1931.199,715,810
Aug 29, 202431.1931.3530.9330.9930.9910,486,222
Aug 28, 202431.0032.3630.9530.9830.9822,621,302
Aug 27, 202431.0131.3030.6730.8330.8313,758,693
Aug 26, 202431.8431.8430.8930.9630.9611,095,860
Aug 23, 202432.2432.8831.4031.5231.5224,309,503
Aug 22, 202431.3933.1731.2132.1232.1232,924,917
Aug 21, 202430.9531.8230.9131.1931.1914,329,434
Aug 20, 202431.2531.2530.8130.8930.898,695,285
Aug 19, 202431.2031.7530.8530.9330.9310,662,244
Aug 16, 202431.0331.4230.8231.1431.148,864,163
Aug 14, 202431.1931.1930.2630.6330.6316,552,688
Aug 13, 202432.6832.7930.9031.0331.0319,965,724
Aug 12, 202433.3033.3032.3032.5432.5423,416,623
Aug 9, 202433.4934.1933.1333.3333.3330,933,361
Aug 8, 202432.8133.8932.3333.1333.1357,174,786
Aug 7, 2024 0.05 Dividend
Aug 7, 202431.8532.8030.9232.4332.4328,049,463
Aug 6, 202432.3532.7730.8631.0030.9523,444,041
Aug 5, 202431.7933.3931.3231.6731.6268,660,188
Aug 2, 202430.3133.6030.3032.3132.2671,375,357
Aug 1, 202431.5531.6330.7330.9830.9312,680,462
Jul 31, 202430.8831.7530.8131.4331.3820,803,118
Jul 30, 202431.3331.5830.7830.8330.7813,824,449
Jul 29, 202432.0032.5731.0631.1631.1125,186,587
Jul 26, 202428.7032.2828.7031.3631.3169,385,552
Jul 25, 202428.8128.9728.4328.6828.638,026,926
Jul 24, 202428.3529.5828.1528.9228.8711,799,483
Jul 23, 202428.7928.7927.5228.3528.308,169,654
Jul 22, 202428.9528.9528.0128.6828.637,179,767
Jul 19, 202429.4829.4928.0028.5328.4811,187,118
Jul 18, 202429.8929.9129.2529.4929.446,716,509
Jul 16, 202430.0030.3529.8029.8929.846,316,665
Jul 15, 202430.2030.2929.8129.9929.946,718,979
Jul 12, 202430.3430.7729.9630.0630.0111,426,664
Jul 11, 202430.4930.5529.8329.9629.917,350,653
Jul 10, 202430.8030.9029.8330.1130.0611,124,188
Jul 9, 202430.1531.8030.1430.4830.4338,443,371
Jul 8, 202429.8030.3729.0129.8329.7810,917,746
Jul 5, 202429.9030.1129.6129.6829.638,955,306
Jul 4, 202430.0030.4329.8129.9229.878,883,194
Jul 3, 202430.1030.2829.9029.9529.909,139,185
Jul 2, 202430.2930.7529.9129.9729.9215,964,463
Jul 1, 202430.8731.2529.4030.1030.0512,303,963
Jun 28, 202430.8131.1630.6530.8730.825,849,495
Jun 27, 202431.3631.4830.6130.7530.707,444,840
Jun 26, 202431.5031.7131.2331.3531.309,037,150
Jun 25, 202432.1032.2531.5031.5631.517,570,359
Jun 24, 202431.7032.3431.5631.8631.8114,824,637
Jun 21, 202431.3732.1731.0131.8031.7518,878,676
Jun 20, 202431.9032.1531.3731.5131.4615,961,420
Jun 19, 202432.6132.8531.7431.9031.8514,466,675
Jun 18, 202432.2233.2031.8632.5232.4730,481,793
Jun 14, 202431.7132.2831.2732.0932.0421,151,770
Jun 13, 202432.2032.3531.5131.7131.6613,245,283
Jun 12, 202430.8432.4230.7531.9931.9439,438,386
Jun 11, 202431.1531.2330.5130.6830.6312,641,207
Jun 10, 202431.1031.3430.5030.9730.9217,597,941
Jun 7, 202430.2031.4529.8530.9030.8519,134,333
Jun 6, 202429.2030.6029.1530.0029.9518,615,800
Jun 5, 202428.4029.1527.1028.9528.9016,330,362
Jun 4, 202430.4030.5025.2527.5527.5135,215,401
Jun 3, 202431.0031.1030.1530.3530.3012,917,142
May 31, 202430.3530.6529.9030.0029.9510,619,754
May 30, 202430.6031.0530.2530.3530.308,492,494
May 29, 202430.7031.2030.4530.6030.558,492,176
May 28, 202430.9531.3530.3530.8030.7513,414,150
May 27, 202431.6531.9030.7030.9030.8516,007,044
May 24, 202431.8032.4531.5531.6531.6010,151,394
May 23, 202431.8532.1031.6531.8031.7510,111,835
May 22, 202432.4032.8531.7531.8531.8016,073,234
May 21, 202432.7532.7532.0032.1032.059,804,800
May 17, 202432.9032.9032.2532.4532.4012,177,410
May 16, 202432.7532.8531.8532.7032.6527,675,736
May 15, 202432.7033.2532.3032.4032.3512,089,636
May 14, 202431.8032.6531.5032.4532.4013,972,130
May 13, 202432.1532.1530.9031.8531.8016,001,212
May 10, 202431.9532.2030.5032.0532.0020,164,928
May 9, 202432.5032.9531.0531.3031.2516,017,591
May 8, 202432.6033.1032.1532.3532.3014,290,467
May 7, 202433.0033.0531.9032.6032.5519,279,742
May 6, 202434.2034.2532.8533.0533.0018,819,141
May 3, 202434.3034.5033.6533.9033.8513,777,285
May 2, 202434.0534.4533.7033.9533.9019,008,833
Apr 30, 202435.1535.1533.8034.0033.9518,432,421
Apr 29, 202435.1035.5534.7035.0034.9411,208,586
Apr 26, 202435.3535.5034.9035.0034.9410,863,839
Apr 25, 202435.3035.8035.1035.2035.1413,085,225
Apr 24, 202435.3036.2535.0035.5535.4927,387,447

Related Tickers

PAYTM.NS One97 Communications Limited
905.75
+2.45%
 
AURIONPRO.NS Aurionpro Solutions Limited
1,503.80
-2.57%
 
KPITTECH.NS KPIT Technologies Limited
1,213.60
-1.25%
 
OKTA Okta, Inc.
101.54
+3.26%