NSE - Delayed Quote INR

Infibeam Avenues Limited (INFIBEAM.NS)

Compare
28.38 -0.51 (-1.77%)
At close: October 21 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 29.26 29.76 28.70 28.81 28.81 11,367,095
Oct 8, 2024 28.00 29.32 27.73 29.01 29.01 13,543,441
Oct 7, 2024 30.10 30.31 27.84 28.30 28.30 20,993,049
Oct 4, 2024 31.95 32.30 29.80 29.96 29.96 32,646,013
Oct 3, 2024 28.99 31.86 28.70 31.63 31.63 68,729,061
Oct 1, 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 9, 2024 30.18 30.28 29.27 29.71 29.71 9,998,369
Sep 6, 2024 30.30 30.57 29.86 30.10 30.10 10,968,419
Sep 5, 2024 30.36 30.75 30.18 30.27 30.27 11,229,641
Sep 4, 2024 30.38 30.79 30.26 30.31 30.31 8,459,994
Sep 3, 2024 30.54 30.96 30.46 30.57 30.57 10,355,757
Sep 2, 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 9, 2024 33.49 34.19 33.13 33.33 33.33 30,933,361
Aug 8, 2024 32.81 33.89 32.33 33.13 33.13 57,174,786
Aug 7, 2024 0.05 Dividend
Aug 7, 2024 31.85 32.80 30.92 32.43 32.43 28,049,463
Aug 6, 2024 32.35 32.77 30.86 31.00 30.95 23,444,041
Aug 5, 2024 31.79 33.39 31.32 31.67 31.62 68,660,188
Aug 2, 2024 30.31 33.60 30.30 32.31 32.26 71,375,357
Aug 1, 2024 31.55 31.63 30.73 30.98 30.93 12,680,462
Jul 31, 2024 30.88 31.75 30.81 31.43 31.38 20,803,118
Jul 30, 2024 31.33 31.58 30.78 30.83 30.78 13,824,449
Jul 29, 2024 32.00 32.57 31.06 31.16 31.11 25,186,587
Jul 26, 2024 28.70 32.28 28.70 31.36 31.31 69,385,552
Jul 25, 2024 28.81 28.97 28.43 28.68 28.63 8,026,926
Jul 24, 2024 28.35 29.58 28.15 28.92 28.87 11,799,483
Jul 23, 2024 28.79 28.79 27.52 28.35 28.30 8,169,654
Jul 22, 2024 28.95 28.95 28.01 28.68 28.63 7,179,767
Jul 19, 2024 29.48 29.49 28.00 28.53 28.48 11,187,118
Jul 18, 2024 29.89 29.91 29.25 29.49 29.44 6,716,509
Jul 16, 2024 30.00 30.35 29.80 29.89 29.84 6,316,665
Jul 15, 2024 30.20 30.29 29.81 29.99 29.94 6,718,979
Jul 12, 2024 30.34 30.77 29.96 30.06 30.01 11,426,664
Jul 11, 2024 30.49 30.55 29.83 29.96 29.91 7,350,653
Jul 10, 2024 30.80 30.90 29.83 30.11 30.06 11,124,188
Jul 9, 2024 30.15 31.80 30.14 30.48 30.43 38,443,371
Jul 8, 2024 29.80 30.37 29.01 29.83 29.78 10,917,746
Jul 5, 2024 29.90 30.11 29.61 29.68 29.63 8,955,306
Jul 4, 2024 30.00 30.43 29.81 29.92 29.87 8,883,194
Jul 3, 2024 30.10 30.28 29.90 29.95 29.90 9,139,185
Jul 2, 2024 30.29 30.75 29.91 29.97 29.92 15,964,463
Jul 1, 2024 30.87 31.25 29.40 30.10 30.05 12,303,963
Jun 28, 2024 30.81 31.16 30.65 30.87 30.82 5,849,495
Jun 27, 2024 31.36 31.48 30.61 30.75 30.70 7,444,840
Jun 26, 2024 31.50 31.71 31.23 31.35 31.30 9,037,150
Jun 25, 2024 32.10 32.25 31.50 31.56 31.51 7,570,359
Jun 24, 2024 31.70 32.34 31.56 31.86 31.81 14,824,637
Jun 21, 2024 31.37 32.17 31.01 31.80 31.75 18,878,676
Jun 20, 2024 31.90 32.15 31.37 31.51 31.46 15,961,420
Jun 19, 2024 32.61 32.85 31.74 31.90 31.85 14,466,675
Jun 18, 2024 32.22 33.20 31.86 32.52 32.47 30,481,793
Jun 14, 2024 31.71 32.28 31.27 32.09 32.04 21,151,770
Jun 13, 2024 32.20 32.35 31.51 31.71 31.66 13,245,283
Jun 12, 2024 30.84 32.42 30.75 31.99 31.94 39,438,386
Jun 11, 2024 31.15 31.23 30.51 30.68 30.63 12,641,207
Jun 10, 2024 31.10 31.34 30.50 30.97 30.92 17,597,941
Jun 7, 2024 30.20 31.45 29.85 30.90 30.85 19,134,333
Jun 6, 2024 29.20 30.60 29.15 30.00 29.95 18,615,800
Jun 5, 2024 28.40 29.15 27.10 28.95 28.90 16,330,362
Jun 4, 2024 30.40 30.50 25.25 27.55 27.51 35,215,401
Jun 3, 2024 31.00 31.10 30.15 30.35 30.30 12,917,142
May 31, 2024 30.35 30.65 29.90 30.00 29.95 10,619,754
May 30, 2024 30.60 31.05 30.25 30.35 30.30 8,492,494
May 29, 2024 30.70 31.20 30.45 30.60 30.55 8,492,176
May 28, 2024 30.95 31.35 30.35 30.80 30.75 13,414,150
May 27, 2024 31.65 31.90 30.70 30.90 30.85 16,007,044
May 24, 2024 31.80 32.45 31.55 31.65 31.60 10,151,394
May 23, 2024 31.85 32.10 31.65 31.80 31.75 10,111,835
May 22, 2024 32.40 32.85 31.75 31.85 31.80 16,073,234
May 21, 2024 32.75 32.75 32.00 32.10 32.05 9,804,800
May 17, 2024 32.90 32.90 32.25 32.45 32.40 12,177,410
May 16, 2024 32.75 32.85 31.85 32.70 32.65 27,675,736
May 15, 2024 32.70 33.25 32.30 32.40 32.35 12,089,636
May 14, 2024 31.80 32.65 31.50 32.45 32.40 13,972,130
May 13, 2024 32.15 32.15 30.90 31.85 31.80 16,001,212
May 10, 2024 31.95 32.20 30.50 32.05 32.00 20,164,928
May 9, 2024 32.50 32.95 31.05 31.30 31.25 16,017,591
May 8, 2024 32.60 33.10 32.15 32.35 32.30 14,290,467
May 7, 2024 33.00 33.05 31.90 32.60 32.55 19,279,742
May 6, 2024 34.20 34.25 32.85 33.05 33.00 18,819,141
May 3, 2024 34.30 34.50 33.65 33.90 33.85 13,777,285
May 2, 2024 34.05 34.45 33.70 33.95 33.90 19,008,833
Apr 30, 2024 35.15 35.15 33.80 34.00 33.95 18,432,421
Apr 29, 2024 35.10 35.55 34.70 35.00 34.94 11,208,586
Apr 26, 2024 35.35 35.50 34.90 35.00 34.94 10,863,839
Apr 25, 2024 35.30 35.80 35.10 35.20 35.14 13,085,225
Apr 24, 2024 35.30 36.25 35.00 35.55 35.49 27,387,447
Apr 23, 2024 34.95 35.45 34.55 35.10 35.04 21,035,353
Apr 22, 2024 33.95 34.95 33.60 34.75 34.69 25,640,147
Apr 19, 2024 33.70 33.85 32.90 33.55 33.50 30,435,092
Apr 18, 2024 35.00 35.00 33.75 33.85 33.80 26,252,840
Apr 16, 2024 33.80 35.05 33.70 34.40 34.34 24,549,181
Apr 15, 2024 34.05 34.85 33.20 34.35 34.29 39,887,788
Apr 12, 2024 36.20 36.65 35.30 35.55 35.49 25,520,804
Apr 10, 2024 36.60 36.75 35.60 36.25 36.19 30,579,321
Apr 9, 2024 36.95 37.30 36.10 36.40 36.34 26,887,537
Apr 8, 2024 37.95 38.00 36.55 36.80 36.74 26,103,570
Apr 5, 2024 37.85 38.65 37.40 37.70 37.64 47,486,933
Apr 4, 2024 39.00 39.20 37.15 37.70 37.64 56,492,924
Apr 3, 2024 35.35 39.00 35.20 38.70 38.64 89,126,715
Apr 2, 2024 35.75 36.20 35.35 35.75 35.69 28,782,327
Apr 1, 2024 34.35 36.25 34.05 36.05 35.99 45,277,460
Mar 28, 2024 35.25 35.70 33.60 34.10 34.04 40,543,504
Mar 27, 2024 35.35 35.60 34.60 34.80 34.74 59,691,106
Mar 26, 2024 35.40 35.75 34.60 34.75 34.69 47,383,252
Mar 22, 2024 35.65 36.45 34.90 35.30 35.24 52,563,017
Mar 21, 2024 36.40 37.10 35.30 35.55 35.49 37,765,982
Mar 20, 2024 36.55 37.20 35.35 35.90 35.84 39,548,240
Mar 19, 2024 37.10 37.65 36.00 36.30 36.24 36,776,108
Mar 18, 2024 36.95 38.45 36.35 37.00 36.94 62,483,428
Mar 15, 2024 37.45 38.20 35.50 36.65 36.59 75,081,165
Mar 14, 2024 33.50 37.75 33.00 37.45 37.39 105,560,134
Mar 13, 2024 37.00 37.50 33.15 33.95 33.90 116,247,547
Mar 12, 2024 41.00 41.30 35.80 36.25 36.19 105,406,387
Mar 11, 2024 41.00 42.50 39.45 39.95 39.89 140,921,675
Mar 7, 2024 38.00 41.40 37.20 40.15 40.09 184,892,304
Mar 6, 2024 37.20 38.90 36.55 37.95 37.89 90,808,921
Mar 5, 2024 36.90 38.50 36.55 37.05 36.99 120,983,802
Mar 4, 2024 35.95 35.95 35.00 35.10 35.04 16,513,341
Mar 1, 2024 37.00 37.15 36.05 36.20 36.14 27,617,387
Feb 29, 2024 33.60 37.00 33.25 36.75 36.69 90,799,062
Feb 28, 2024 36.15 36.15 32.85 33.70 33.65 39,510,983
Feb 27, 2024 37.25 37.45 35.75 36.10 36.04 26,806,349
Feb 26, 2024 36.00 37.90 35.50 36.75 36.69 90,818,355
Feb 23, 2024 35.30 35.90 34.30 34.50 34.44 19,139,253
Feb 22, 2024 34.50 35.50 33.50 35.00 34.94 29,334,370
Feb 21, 2024 35.25 35.55 34.15 34.40 34.34 16,913,572
Feb 20, 2024 35.70 35.70 34.95 35.20 35.14 14,670,516
Feb 19, 2024 34.90 36.55 34.80 35.55 35.49 30,101,242
Feb 16, 2024 35.15 35.40 34.35 34.60 34.54 15,647,412
Feb 15, 2024 35.90 36.20 34.20 34.95 34.89 38,646,994
Feb 14, 2024 32.25 35.90 31.60 35.20 35.14 51,193,799
Feb 13, 2024 31.95 33.15 30.55 32.70 32.65 36,126,177
Feb 12, 2024 35.50 35.50 32.00 32.55 32.50 41,426,651
Feb 9, 2024 36.90 36.90 34.30 35.25 35.19 33,535,515
Feb 8, 2024 36.95 38.10 36.00 36.95 36.89 37,268,825
Feb 7, 2024 36.95 37.60 36.10 36.45 36.39 18,812,830
Feb 6, 2024 36.95 37.30 34.50 36.30 36.24 27,579,674
Feb 5, 2024 39.05 39.50 35.55 36.50 36.44 54,583,445
Feb 2, 2024 38.85 40.00 38.00 38.50 38.44 85,346,603
Feb 1, 2024 36.80 40.00 36.75 37.80 37.74 224,433,974
Jan 31, 2024 34.50 36.50 33.65 35.10 35.04 97,486,045
Jan 30, 2024 36.45 38.50 34.00 34.75 34.69 274,051,294
Jan 29, 2024 29.90 34.90 29.75 34.90 34.84 295,554,072
Jan 25, 2024 27.35 29.25 26.85 29.10 29.05 223,327,494
Jan 24, 2024 25.90 27.35 25.80 27.20 27.16 103,221,552
Jan 23, 2024 26.30 26.95 25.20 25.60 25.56 84,043,460
Jan 19, 2024 26.70 27.05 26.15 26.40 26.36 50,847,738
Jan 18, 2024 26.85 27.25 25.50 26.45 26.41 89,758,958
Jan 17, 2024 25.85 27.10 25.40 26.70 26.66 137,200,081
Jan 16, 2024 26.90 26.95 25.45 26.15 26.11 79,600,246
Jan 15, 2024 26.95 28.20 26.55 26.75 26.71 172,703,723
Jan 12, 2024 24.45 27.50 24.35 26.55 26.51 305,544,464
Jan 11, 2024 24.85 25.45 24.15 24.20 24.16 67,000,126
Jan 10, 2024 24.30 25.55 24.25 24.55 24.51 121,969,239
Jan 9, 2024 23.60 24.65 23.05 24.00 23.96 131,615,571
Jan 8, 2024 23.20 24.00 23.05 23.35 23.31 58,071,199
Jan 5, 2024 22.65 23.30 22.35 23.10 23.06 48,875,106
Jan 4, 2024 22.15 23.45 22.05 22.50 22.46 56,832,314
Jan 3, 2024 22.10 22.40 21.90 22.05 22.01 18,803,114
Jan 2, 2024 22.15 22.20 21.45 21.95 21.91 20,979,030
Jan 1, 2024 21.50 22.30 21.40 22.05 22.01 20,090,727
Dec 29, 2023 21.70 21.90 21.40 21.50 21.47 15,579,878
Dec 28, 2023 21.90 21.90 21.50 21.65 21.62 11,411,047
Dec 27, 2023 22.05 22.55 21.60 21.75 21.71 23,451,132
Dec 26, 2023 21.80 22.10 21.60 21.95 21.91 20,798,237
Dec 22, 2023 22.05 22.10 21.35 21.70 21.67 21,249,742
Dec 21, 2023 20.80 22.20 20.25 21.95 21.91 37,832,864
Dec 20, 2023 22.90 23.10 20.80 21.00 20.97 36,973,484
Dec 19, 2023 22.95 23.25 22.60 22.65 22.61 27,549,409
Dec 18, 2023 23.45 23.60 22.75 22.95 22.91 44,385,642
Dec 15, 2023 22.70 24.25 22.70 23.25 23.21 136,932,304
Dec 14, 2023 22.60 23.05 22.00 22.40 22.36 53,706,051
Dec 13, 2023 23.60 23.60 22.20 22.30 22.26 69,241,376
Dec 12, 2023 21.80 23.45 21.50 23.25 23.21 164,627,693
Dec 11, 2023 22.15 22.45 21.50 21.70 21.67 58,759,470
Dec 8, 2023 20.30 22.25 20.25 22.05 22.01 122,399,063
Dec 7, 2023 20.75 20.75 20.15 20.20 20.17 20,610,687
Dec 6, 2023 20.10 21.10 20.10 20.65 20.62 48,303,467
Dec 5, 2023 20.25 20.45 19.95 20.10 20.07 14,110,113
Dec 4, 2023 20.40 20.60 20.00 20.20 20.17 15,789,319
Dec 1, 2023 20.10 20.35 20.05 20.15 20.12 14,116,071
Nov 30, 2023 20.50 20.50 19.95 20.00 19.97 14,879,686
Nov 29, 2023 20.45 21.00 20.25 20.40 20.37 15,519,731
Nov 28, 2023 20.85 20.95 20.30 20.40 20.37 14,427,675
Nov 24, 2023 21.25 21.30 20.70 20.80 20.77 16,929,504
Nov 23, 2023 21.20 21.60 21.00 21.15 21.12 17,520,434
Nov 22, 2023 21.45 21.60 20.70 21.05 21.02 19,767,794
Nov 21, 2023 21.90 22.30 21.25 21.40 21.37 24,472,998
Nov 20, 2023 22.10 22.20 21.65 21.75 21.71 19,741,978
Nov 17, 2023 21.75 22.55 21.65 21.95 21.91 51,739,869
Nov 16, 2023 22.05 22.60 21.40 21.65 21.62 46,021,144
Nov 15, 2023 21.85 22.30 21.10 22.10 22.06 64,908,335
Nov 13, 2023 20.15 21.85 19.95 21.60 21.57 89,500,571
Nov 10, 2023 19.95 20.15 19.75 20.00 19.97 15,837,013
Nov 9, 2023 20.30 20.35 19.90 20.05 20.02 18,742,479
Nov 8, 2023 20.40 20.75 20.05 20.20 20.17 23,572,483
Nov 7, 2023 20.80 20.80 20.00 20.30 20.27 36,058,587
Nov 6, 2023 19.80 20.90 19.30 20.60 20.57 75,968,459
Nov 3, 2023 19.80 20.20 19.30 19.60 19.57 30,141,999
Nov 2, 2023 19.20 20.30 18.80 19.65 19.62 40,758,706
Nov 1, 2023 19.20 19.30 18.80 18.95 18.92 19,378,367
Oct 31, 2023 19.20 19.50 18.95 19.10 19.07 13,226,948
Oct 30, 2023 18.95 19.40 18.85 19.05 19.02 16,457,123
Oct 27, 2023 18.70 19.30 18.70 18.95 18.92 20,934,791
Oct 26, 2023 18.60 18.80 17.75 18.65 18.62 26,863,511
Oct 25, 2023 19.45 19.55 18.05 18.60 18.57 37,130,918
Oct 23, 2023 20.25 20.30 18.55 18.75 18.72 30,967,783

Related Tickers