Infibeam Avenues

IFIB
🏛️ india →
18.14
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.15 20.35 20.00 20.10 3.9M
2021-12-30 20.25 20.30 19.95 20.05 2.5M
2021-12-29 19.93 20.70 19.75 20.18 6.0M
2021-12-28 19.88 20.40 19.68 19.83 3.3M
2021-12-27 19.73 19.85 19.50 19.63 2.9M
2021-12-24 20.05 20.13 19.68 19.75 3.1M
2021-12-23 20.23 20.40 19.90 19.98 4.3M
2021-12-22 20.25 20.70 19.85 20.08 10.5M
2021-12-21 19.53 20.18 19.43 20.00 8.5M
2021-12-20 19.78 19.78 19.03 19.30 4.7M
2021-12-17 20.13 20.20 19.83 19.93 5.3M
2021-12-16 20.25 21.10 19.95 20.00 15.5M
2021-12-15 21.10 21.23 19.93 20.03 11.9M
2021-12-14 20.80 21.58 20.68 21.05 4.8M
2021-12-13 21.48 21.58 20.83 20.90 3.8M
2021-12-10 20.78 21.50 20.58 21.33 8.4M
2021-12-09 20.70 21.50 20.40 20.68 6.8M
2021-12-08 20.28 20.70 20.10 20.55 3.8M
2021-12-07 20.18 20.35 19.93 20.08 3.6M
2021-12-06 20.00 20.35 19.88 19.98 3.5M
2021-12-03 20.38 20.68 19.93 20.05 4.7M
2021-12-02 20.25 20.68 20.00 20.43 3.5M
2021-12-01 20.10 20.38 19.88 20.18 2.9M
2021-11-30 20.00 20.50 19.28 19.73 6.7M
2021-11-29 20.78 20.78 19.85 19.95 6.1M
2021-11-26 21.70 21.93 20.68 20.78 6.8M
2021-11-25 21.03 22.50 20.80 22.03 9.2M
2021-11-24 21.20 21.38 20.80 20.90 5.5M
2021-11-23 20.25 21.13 20.18 20.93 3.8M
2021-11-22 21.25 21.38 20.50 20.55 4.9M
2021-11-18 22.00 22.18 21.20 21.38 6.4M
2021-11-17 22.13 22.38 22.03 22.08 2.7M
2021-11-16 22.13 22.30 21.93 22.13 3.7M
2021-11-15 22.35 22.35 21.88 22.08 2.7M
2021-11-12 22.00 22.35 21.80 22.20 3.8M
2021-11-11 22.43 22.58 21.80 21.90 5.2M
2021-11-10 22.53 22.73 22.35 22.40 4.6M
2021-11-09 22.80 22.95 22.50 22.60 5.0M
2021-11-08 22.98 23.08 22.63 22.80 5.2M
2021-11-04 22.75 22.80 22.65 22.78 1.5M
2021-11-03 22.85 23.43 22.45 22.63 11.1M
2021-11-02 22.60 22.80 22.43 22.60 5.0M
2021-11-01 22.83 23.08 22.30 22.45 5.8M
2021-10-29 22.88 23.75 22.40 22.65 21.9M
2021-10-28 23.00 23.78 22.50 22.73 22.8M
2021-10-27 22.65 23.45 22.53 22.78 10.1M
2021-10-26 22.48 23.00 22.35 22.45 4.8M
2021-10-25 22.88 23.50 22.23 22.35 11.2M
2021-10-22 22.90 23.23 22.25 22.60 11.1M
2021-10-21 23.50 23.80 22.38 22.65 11.2M
2021-10-20 23.85 23.85 23.00 23.20 8.0M
2021-10-19 25.88 25.95 23.50 23.85 16.1M
2021-10-18 25.68 26.50 25.60 25.73 20.7M
2021-10-14 25.18 26.50 24.85 25.85 33.8M
2021-10-13 25.90 25.98 24.58 25.40 47.2M
2021-10-12 23.18 26.10 22.65 25.43 58.4M
2021-10-11 23.25 23.63 23.05 23.18 7.6M
2021-10-08 23.75 23.88 22.80 22.98 10.2M
2021-10-07 23.50 24.20 23.10 23.75 19.5M
2021-10-06 21.75 23.88 21.75 23.20 57.3M
2021-10-05 21.75 22.25 21.48 21.75 7.2M
2021-10-04 21.00 22.13 20.95 21.75 12.6M
2021-10-01 20.65 21.15 20.63 20.88 4.7M
2021-09-30 20.98 21.08 20.63 20.68 10.6M
2021-09-29 21.15 21.43 20.75 20.95 14.6M
2021-09-28 21.85 21.85 21.18 21.30 6.5M
2021-09-27 21.53 22.00 21.18 21.83 8.5M
2021-09-24 21.50 21.75 21.00 21.50 8.6M
2021-09-23 20.98 21.90 20.93 21.40 10.7M
2021-09-22 20.75 21.28 20.70 20.78 5.2M
2021-09-21 21.18 21.38 20.48 20.55 7.2M
2021-09-20 20.98 21.65 20.90 21.18 5.4M
2021-09-17 22.48 22.55 21.00 21.08 13.8M
2021-09-16 22.68 23.13 22.00 22.38 6.1M
2021-09-15 22.68 22.88 22.45 22.58 3.9M
2021-09-14 23.13 23.25 22.43 22.60 5.9M
2021-09-13 22.45 23.50 22.05 23.03 13.5M
2021-09-09 21.98 22.90 21.50 22.40 5.8M
2021-09-08 22.33 22.35 21.80 21.90 4.6M
2021-09-07 23.08 23.10 22.15 22.33 6.1M
2021-09-06 22.73 23.35 22.55 22.93 9.4M
2021-09-03 23.10 23.75 22.58 22.75 17.3M
2021-09-02 23.00 23.40 22.88 23.00 8.8M
2021-09-01 23.80 24.25 22.35 23.15 44.8M
2021-08-31 19.95 23.93 19.95 23.68 63.4M
2021-08-30 20.25 20.33 19.88 19.95 5.3M
2021-08-27 20.78 20.95 19.75 20.08 7.6M
2021-08-26 20.88 20.98 20.40 20.63 3.1M
2021-08-25 21.00 21.13 20.80 20.85 2.1M
2021-08-24 21.05 21.28 20.83 20.90 2.5M
2021-08-23 21.38 21.75 20.65 21.03 6.5M
2021-08-20 20.00 21.58 20.00 21.23 12.6M
2021-08-18 20.60 20.68 20.15 20.23 3.1M
2021-08-17 20.93 21.20 20.50 20.53 4.9M
2021-08-16 21.75 21.75 20.83 20.93 3.0M
2021-08-13 21.40 21.75 21.35 21.58 3.7M
2021-08-12 21.10 21.45 21.05 21.28 3.2M
2021-08-11 21.75 21.90 20.50 21.00 13.4M
2021-08-10 22.25 22.45 21.30 21.60 5.4M
2021-08-09 22.28 22.85 22.05 22.23 7.3M
2021-08-06 22.00 22.30 21.95 22.20 4.6M
2021-08-05 21.20 22.20 20.60 21.93 17.3M
2021-08-04 21.45 21.63 21.00 21.05 7.4M
2021-08-03 22.13 22.18 21.20 21.30 25.7M
2021-08-02 22.33 22.73 21.95 22.00 12.0M
2021-07-30 22.03 22.38 21.90 22.03 9.3M
2021-07-29 22.50 23.25 21.95 22.03 16.4M
2021-07-28 22.60 22.73 22.00 22.33 13.6M
2021-07-27 22.95 23.30 22.40 22.50 7.2M
2021-07-26 22.53 23.25 22.50 22.78 13.6M
2021-07-23 24.53 24.63 22.30 22.50 39.0M
2021-07-22 24.50 24.70 24.20 24.38 13.9M
2021-07-20 24.45 24.70 23.70 24.33 14.4M
2021-07-19 24.88 26.30 23.95 24.50 35.9M
2021-07-16 24.93 25.35 24.85 25.00 12.1M
2021-07-15 24.88 25.35 24.48 24.78 15.2M
2021-07-14 24.88 25.35 24.53 24.65 11.6M
2021-07-13 25.20 25.75 24.48 24.80 21.6M
2021-07-12 25.70 26.20 24.45 25.10 16.3M
2021-07-09 26.30 26.70 25.00 25.45 20.9M
2021-07-08 27.43 27.83 26.30 26.45 10.1M
2021-07-07 27.30 28.00 27.15 27.30 9.6M
2021-07-06 26.78 28.05 26.78 27.18 32.3M
2021-07-05 25.43 26.90 25.28 26.38 21.8M
2021-07-02 25.60 25.88 25.20 25.33 8.4M
2021-07-01 26.13 26.25 25.65 25.68 10.3M
2021-06-30 26.25 26.48 25.63 25.93 19.5M
2021-06-29 26.35 26.93 25.98 26.13 11.2M
2021-06-28 27.48 27.68 26.08 26.28 12.7M
2021-06-25 27.50 28.00 27.00 27.33 18.0M
2021-06-24 27.80 29.13 27.08 27.25 59.2M
2021-06-23 25.88 29.20 25.63 27.23 122.4M
2021-06-22 25.55 25.73 25.33 25.53 7.9M
2021-06-21 24.75 25.70 24.58 25.33 7.1M
2021-06-18 25.48 25.50 24.40 25.23 9.4M
2021-06-17 25.28 26.00 25.05 25.55 20.4M
2021-06-16 25.10 25.75 25.00 25.28 7.9M
2021-06-15 25.28 25.90 24.75 24.95 12.3M
2021-06-14 26.00 26.00 24.75 25.08 17.2M
2021-06-11 24.75 26.00 24.58 25.75 39.6M
2021-06-10 24.50 25.00 24.05 24.53 5.2M
2021-06-09 24.80 25.33 24.03 24.40 10.1M
2021-06-08 25.43 25.45 24.60 24.85 10.5M
2021-06-07 25.20 26.48 24.88 25.28 15.4M
2021-06-04 25.83 25.85 24.75 24.95 14.1M
2021-06-03 26.25 26.50 25.50 25.63 14.6M
2021-06-02 26.95 27.25 25.53 26.03 49.8M
2021-06-01 25.70 27.23 25.03 26.25 105.5M
2021-05-31 23.48 25.38 23.48 24.98 109.8M
2021-05-28 21.10 23.38 20.50 22.78 59.6M
2021-05-27 20.50 21.20 20.20 20.65 13.2M
2021-05-26 20.15 20.70 20.00 20.10 13.2M
2021-05-25 20.65 20.73 19.93 20.00 3.8M
2021-05-24 20.75 20.83 20.23 20.35 3.7M
2021-05-21 20.23 20.78 20.18 20.63 3.8M
2021-05-20 20.83 21.03 19.95 20.05 4.8M
2021-05-19 21.00 21.28 20.45 20.58 2.8M
2021-05-18 20.83 21.20 20.63 21.10 3.0M
2021-05-17 21.50 21.70 20.50 20.60 5.7M
2021-05-14 21.90 22.15 21.30 21.40 3.8M
2021-05-12 21.73 22.45 21.40 21.73 10.5M
2021-05-11 19.90 21.70 19.80 21.63 9.8M
2021-05-10 20.18 20.30 19.35 20.10 4.6M
2021-05-07 19.40 20.40 19.35 19.80 6.5M
2021-05-06 19.00 19.60 18.35 19.20 2.4M
2021-05-05 19.25 19.25 18.80 18.83 1.8M
2021-05-04 19.50 19.70 18.93 19.05 3.8M
2021-05-03 19.65 19.83 19.35 19.40 1.7M
2021-04-30 19.45 20.00 19.45 19.65 2.5M
2021-04-29 20.18 20.45 19.68 19.78 2.7M
2021-04-28 19.78 20.73 19.75 20.05 2.4M
2021-04-27 20.00 20.13 19.75 19.88 2.4M
2021-04-26 20.25 20.63 19.85 19.90 2.7M
2021-04-23 20.40 20.65 20.10 20.23 1.0M
2021-04-22 20.75 20.75 20.25 20.40 1.4M
2021-04-20 20.25 20.73 20.13 20.38 1.8M
2021-04-19 21.00 21.00 20.00 20.13 2.4M
2021-04-16 21.40 21.75 21.03 21.18 3.3M
2021-04-15 21.90 21.95 21.08 21.43 7.0M
2021-04-13 21.38 21.98 21.25 21.68 3.8M
2021-04-12 22.15 22.20 20.50 21.38 5.7M
2021-04-09 22.40 22.63 22.05 22.38 3.1M
2021-04-08 22.43 22.65 22.20 22.38 4.2M
2021-04-07 22.70 22.85 22.08 22.18 4.1M
2021-04-06 22.75 23.23 22.28 22.55 9.4M
2021-04-05 23.95 24.10 22.20 22.70 5.5M
2021-04-01 23.75 24.20 23.28 23.80 6.3M
2021-03-31 23.00 24.00 23.00 23.73 15.5M
2021-03-30 23.83 24.38 23.00 23.15 13.9M
2021-03-26 23.35 24.00 22.90 23.58 14.8M
2021-03-25 23.28 23.50 22.45 23.15 19.2M
2021-03-24 22.75 24.00 22.75 23.03 23.2M
2021-03-23 21.28 23.50 21.25 22.88 24.4M
2021-03-22 21.60 21.63 20.25 21.13 37.9M
2021-03-19 21.83 22.50 21.13 21.98 34.5M
2021-03-18 24.45 24.83 21.15 21.63 73.9M
2021-03-17 26.23 26.90 24.80 25.25 164.4M
2021-03-16 24.68 27.95 24.40 27.00 146.3M
2021-03-15 24.96 25.30 23.73 24.29 84.8M
2021-03-12 24.20 28.43 24.15 24.60 61.7M
2021-03-10 24.35 24.65 23.59 23.69 36.8M
2021-03-09 23.98 24.13 23.56 23.85 29.8M
2021-03-08 24.34 24.65 23.65 23.84 33.3M
2021-03-05 23.85 24.63 23.25 24.21 24.6M
2021-03-04 24.60 24.98 23.08 23.94 19.8M
2021-03-03 25.25 25.38 24.33 24.74 17.0M
2021-03-02 25.85 25.85 24.50 24.95 20.7M
2021-03-01 25.25 26.75 24.50 25.33 34.3M
2021-02-26 22.35 23.19 22.03 22.94 5.2M
2021-02-25 22.19 22.58 21.90 22.49 8.2M
2021-02-24 22.13 22.28 21.83 21.94 0.9M
2021-02-23 22.01 22.23 21.68 21.98 2.8M
2021-02-22 22.49 22.49 22.00 22.10 1.6M
2021-02-19 22.25 22.68 22.06 22.28 2.4M
2021-02-18 22.58 22.68 22.13 22.30 3.5M
2021-02-17 22.05 22.75 21.90 22.48 5.7M
2021-02-16 22.29 22.64 21.89 22.14 2.5M
2021-02-15 23.19 23.19 22.15 22.39 7.1M
2021-02-12 23.49 23.69 22.39 22.84 12.6M
2021-02-11 21.06 23.59 20.99 22.90 35.9M
2021-02-10 20.88 21.13 20.53 20.84 4.9M
2021-02-09 20.63 20.85 20.51 20.74 7.1M
2021-02-08 20.99 20.99 20.45 20.63 4.2M
2021-02-05 20.75 20.85 20.31 20.69 1.3M
2021-02-04 21.00 21.00 20.23 20.44 4.5M
2021-02-03 19.64 19.75 19.14 19.45 6.9M
2021-02-02 19.38 20.13 18.63 19.64 3.6M
2021-02-01 19.61 19.65 18.61 19.30 2.4M
2021-01-29 19.11 19.36 18.50 19.01 1.5M
2021-01-28 19.50 19.50 18.93 19.11 3.1M
2021-01-27 19.63 19.74 18.86 19.53 1.6M
2021-01-25 20.13 20.25 19.33 19.56 5.0M
2021-01-22 20.60 20.65 20.06 20.10 2.1M
2021-01-21 21.05 21.13 20.26 20.46 2.1M
2021-01-20 20.90 21.48 20.63 20.94 2.9M
2021-01-19 20.46 20.90 20.21 20.83 1.9M
2021-01-18 20.78 20.78 20.29 20.36 1.3M
2021-01-15 21.10 22.25 20.13 20.65 4.5M
2021-01-14 21.55 21.74 20.89 21.11 3.3M
2021-01-13 21.11 24.25 20.49 21.43 10.0M
2021-01-12 20.90 21.00 20.31 20.86 1.4M
2021-01-11 20.60 20.98 20.41 20.78 1.3M
2021-01-08 20.34 20.60 20.10 20.36 2.5M
2021-01-07 20.75 20.98 19.95 20.23 2.4M
2021-01-06 21.50 21.74 20.50 20.69 3.4M
2021-01-05 21.13 21.64 21.13 21.49 2.8M
2021-01-04 21.73 21.93 21.00 21.63 1.2M
2021-01-01 22.00 22.00 21.50 21.54 0.6M