Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,410.81 0.00 (0.00%) Nikkei
40,851.83 -60.54 (-0.15%) Hang Seng
17,799.61 -228.69 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
54,579.61 -3,332.35 (-5.75%) CMC Crypto 200
1,144.97 -63.72 (-5.27%)
Infibeam Avenues Limited (INFIBEAM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:56PM IST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 29.90 | 30.11 | 29.62 | 29.68 | 29.68 | 1,685,387 |
| 04 Jul 2024 | 29.81 | 30.40 | 29.81 | 29.94 | 29.94 | 1,731,286 |
| 03 Jul 2024 | 30.05 | 30.26 | 29.90 | 29.96 | 29.96 | 546,524 |
| 02 Jul 2024 | 30.28 | 30.75 | 29.73 | 29.95 | 29.95 | 1,593,170 |
| 01 Jul 2024 | 30.82 | 31.25 | 29.51 | 30.22 | 30.22 | 1,485,471 |
| 28 Jun 2024 | 30.76 | 31.14 | 30.65 | 30.89 | 30.89 | 1,226,422 |
| 27 Jun 2024 | 31.55 | 31.55 | 30.61 | 30.76 | 30.76 | 1,697,399 |
| 26 Jun 2024 | 31.57 | 31.71 | 31.23 | 31.38 | 31.38 | 547,914 |
| 25 Jun 2024 | 31.91 | 32.21 | 31.16 | 31.52 | 31.52 | 1,931,820 |
| 24 Jun 2024 | 31.74 | 32.32 | 31.57 | 31.89 | 31.89 | 1,063,693 |
| 21 Jun 2024 | 31.49 | 32.18 | 31.01 | 31.79 | 31.79 | 2,555,591 |
| 20 Jun 2024 | 32.18 | 32.18 | 31.37 | 31.52 | 31.52 | 819,695 |
| 19 Jun 2024 | 32.69 | 32.85 | 31.55 | 31.85 | 31.85 | 1,770,885 |
| 18 Jun 2024 | 32.11 | 33.22 | 31.88 | 32.54 | 32.54 | 1,456,670 |
| 14 Jun 2024 | 31.76 | 32.26 | 31.28 | 32.08 | 32.08 | 1,639,035 |
| 13 Jun 2024 | 32.26 | 32.34 | 31.51 | 31.70 | 31.70 | 2,244,765 |
| 12 Jun 2024 | 30.81 | 32.43 | 30.74 | 32.02 | 32.02 | 4,930,308 |
| 11 Jun 2024 | 31.10 | 31.22 | 30.56 | 30.69 | 30.69 | 1,842,623 |
| 10 Jun 2024 | 31.19 | 31.34 | 30.50 | 30.97 | 30.97 | 3,264,697 |
| 07 Jun 2024 | 30.49 | 31.43 | 29.84 | 30.91 | 30.91 | 3,394,820 |
| 06 Jun 2024 | 29.29 | 30.60 | 29.15 | 30.00 | 30.00 | 3,390,085 |
| 05 Jun 2024 | 27.95 | 29.14 | 27.12 | 28.97 | 28.97 | 3,088,519 |
| 04 Jun 2024 | 30.35 | 30.48 | 25.23 | 27.59 | 27.59 | 6,996,239 |
| 03 Jun 2024 | 31.00 | 31.15 | 30.12 | 30.35 | 30.35 | 3,358,980 |
| 31 May 2024 | 30.43 | 30.67 | 29.91 | 30.01 | 30.01 | 2,907,958 |
| 30 May 2024 | 30.60 | 31.03 | 30.30 | 30.35 | 30.35 | 2,054,163 |
| 29 May 2024 | 30.51 | 31.18 | 30.43 | 30.63 | 30.63 | 1,944,755 |
| 28 May 2024 | 30.90 | 31.34 | 30.35 | 30.81 | 30.81 | 2,558,769 |
| 27 May 2024 | 31.66 | 31.90 | 30.71 | 30.91 | 30.91 | 3,093,567 |
| 24 May 2024 | 31.79 | 32.45 | 31.55 | 31.65 | 31.65 | 1,821,963 |
| 23 May 2024 | 31.75 | 32.11 | 31.63 | 31.84 | 31.84 | 940,739 |
| 22 May 2024 | 32.30 | 32.84 | 31.71 | 31.84 | 31.84 | 1,431,067 |
| 21 May 2024 | 32.51 | 32.70 | 31.96 | 32.08 | 32.08 | 1,217,441 |
| 17 May 2024 | 32.97 | 32.97 | 32.27 | 32.43 | 32.43 | 1,423,167 |
| 16 May 2024 | 32.79 | 32.85 | 31.87 | 32.66 | 32.66 | 2,746,902 |
| 15 May 2024 | 32.60 | 33.21 | 32.05 | 32.37 | 32.37 | 2,189,270 |
| 14 May 2024 | 31.88 | 32.65 | 31.66 | 32.45 | 32.45 | 2,501,665 |
| 13 May 2024 | 32.05 | 32.20 | 30.90 | 31.89 | 31.89 | 1,969,857 |
| 10 May 2024 | 31.90 | 32.18 | 30.50 | 32.02 | 32.02 | 2,710,381 |
| 09 May 2024 | 32.41 | 32.88 | 31.10 | 31.28 | 31.28 | 2,003,598 |
| 08 May 2024 | 32.51 | 33.10 | 32.12 | 32.33 | 32.33 | 2,193,918 |
| 07 May 2024 | 33.00 | 33.07 | 31.91 | 32.59 | 32.59 | 4,128,261 |
| 06 May 2024 | 34.10 | 34.29 | 32.83 | 33.08 | 33.08 | 3,460,038 |
| 03 May 2024 | 34.26 | 34.50 | 33.67 | 33.95 | 33.95 | 2,467,768 |
| 02 May 2024 | 34.01 | 34.46 | 33.65 | 33.97 | 33.97 | 3,375,449 |
| 30 Apr 2024 | 35.07 | 35.14 | 33.90 | 34.06 | 34.06 | 1,559,075 |
| 29 Apr 2024 | 35.06 | 35.54 | 34.75 | 34.96 | 34.96 | 2,182,780 |
| 26 Apr 2024 | 35.34 | 35.46 | 34.93 | 35.01 | 35.01 | 2,330,912 |
| 25 Apr 2024 | 35.32 | 35.84 | 35.12 | 35.24 | 35.24 | 1,692,338 |
| 24 Apr 2024 | 35.34 | 36.25 | 34.93 | 35.51 | 35.51 | 4,942,336 |
| 23 Apr 2024 | 34.91 | 35.43 | 34.55 | 35.16 | 35.16 | 2,711,567 |
| 22 Apr 2024 | 33.99 | 34.95 | 33.61 | 34.74 | 34.74 | 4,978,188 |
| 19 Apr 2024 | 33.60 | 33.85 | 32.92 | 33.55 | 33.55 | 4,287,076 |
| 18 Apr 2024 | 34.91 | 34.99 | 33.75 | 33.85 | 33.85 | 3,496,084 |
| 16 Apr 2024 | 33.81 | 35.06 | 33.73 | 34.41 | 34.41 | 1,623,320 |
| 15 Apr 2024 | 33.61 | 34.80 | 33.25 | 34.32 | 34.32 | 3,471,547 |
| 12 Apr 2024 | 36.20 | 36.65 | 35.22 | 35.52 | 35.52 | 2,374,747 |
| 10 Apr 2024 | 36.55 | 36.75 | 35.64 | 36.23 | 36.23 | 3,177,257 |
| 09 Apr 2024 | 36.92 | 37.25 | 36.12 | 36.42 | 36.42 | 3,305,222 |
| 08 Apr 2024 | 37.88 | 38.00 | 36.51 | 36.82 | 36.82 | 3,348,218 |
| 05 Apr 2024 | 37.76 | 38.58 | 37.42 | 37.70 | 37.70 | 6,530,548 |
| 04 Apr 2024 | 38.90 | 39.16 | 37.15 | 37.75 | 37.75 | 4,645,309 |
| 03 Apr 2024 | 35.35 | 39.00 | 35.26 | 38.66 | 38.66 | 11,327,710 |
| 02 Apr 2024 | 35.89 | 36.19 | 35.34 | 35.78 | 35.78 | 3,889,904 |
| 01 Apr 2024 | 34.25 | 36.35 | 34.05 | 36.09 | 36.09 | 8,600,458 |
| 28 Mar 2024 | 35.26 | 35.67 | 33.75 | 34.12 | 34.12 | 2,433,349 |
| 27 Mar 2024 | 35.34 | 35.50 | 34.50 | 34.79 | 34.79 | 5,225,219 |
| 26 Mar 2024 | 35.37 | 35.73 | 34.57 | 34.80 | 34.80 | 6,210,149 |
| 22 Mar 2024 | 35.51 | 36.55 | 34.90 | 35.37 | 35.37 | 4,682,088 |
| 21 Mar 2024 | 36.49 | 37.08 | 35.30 | 35.54 | 35.54 | 4,334,284 |
| 20 Mar 2024 | 36.47 | 37.15 | 35.33 | 36.00 | 36.00 | 3,301,602 |
| 19 Mar 2024 | 37.22 | 37.62 | 35.85 | 36.23 | 36.23 | 4,542,379 |
| 18 Mar 2024 | 36.87 | 38.44 | 36.41 | 37.05 | 37.05 | 4,810,476 |
| 15 Mar 2024 | 37.49 | 38.20 | 35.53 | 36.64 | 36.64 | 6,697,099 |
| 14 Mar 2024 | 33.56 | 37.65 | 32.96 | 37.42 | 37.42 | 19,404,520 |
| 13 Mar 2024 | 37.00 | 37.49 | 33.27 | 33.96 | 33.96 | 8,281,387 |
| 12 Mar 2024 | 40.91 | 41.27 | 35.78 | 36.29 | 36.29 | 15,159,080 |
| 11 Mar 2024 | 40.95 | 42.50 | 39.48 | 39.98 | 39.98 | 15,127,640 |
| 07 Mar 2024 | 38.14 | 41.39 | 37.15 | 40.15 | 40.15 | 23,981,010 |
| 06 Mar 2024 | 37.24 | 38.90 | 36.67 | 37.96 | 37.96 | 15,104,340 |
| 05 Mar 2024 | 36.79 | 38.45 | 36.51 | 37.07 | 37.07 | 15,907,900 |
| 04 Mar 2024 | 35.91 | 35.98 | 34.96 | 35.10 | 35.10 | 1,370,794 |
| 01 Mar 2024 | 37.00 | 37.15 | 36.07 | 36.25 | 36.25 | 2,660,018 |
| 29 Feb 2024 | 33.60 | 36.99 | 33.26 | 36.74 | 36.74 | 11,668,430 |
| 28 Feb 2024 | 36.13 | 36.15 | 32.84 | 33.72 | 33.72 | 6,186,718 |
| 27 Feb 2024 | 37.39 | 37.49 | 35.75 | 36.12 | 36.12 | 4,287,647 |
| 26 Feb 2024 | 36.00 | 37.88 | 35.48 | 36.75 | 36.75 | 7,581,680 |
| 23 Feb 2024 | 35.39 | 35.83 | 34.27 | 34.46 | 34.46 | 1,916,998 |
| 22 Feb 2024 | 34.43 | 35.49 | 33.50 | 34.97 | 34.97 | 4,929,637 |
| 21 Feb 2024 | 35.21 | 35.54 | 34.16 | 34.42 | 34.42 | 1,824,888 |
| 20 Feb 2024 | 35.61 | 35.69 | 35.00 | 35.19 | 35.19 | 2,773,369 |
| 19 Feb 2024 | 34.79 | 36.50 | 34.79 | 35.56 | 35.56 | 6,051,382 |
| 16 Feb 2024 | 35.15 | 35.40 | 34.37 | 34.62 | 34.62 | 3,574,002 |
| 15 Feb 2024 | 35.98 | 36.20 | 34.21 | 34.96 | 34.96 | 4,191,411 |
| 14 Feb 2024 | 32.16 | 35.88 | 31.61 | 35.19 | 35.19 | 5,486,130 |
| 13 Feb 2024 | 31.91 | 33.15 | 30.56 | 32.67 | 32.67 | 8,254,384 |
| 12 Feb 2024 | 35.28 | 35.45 | 32.21 | 32.62 | 32.62 | 4,635,940 |
| 09 Feb 2024 | 36.95 | 36.95 | 34.35 | 35.24 | 35.24 | 8,370,223 |
| 08 Feb 2024 | 36.77 | 38.03 | 36.01 | 36.95 | 36.95 | 9,501,428 |
| 07 Feb 2024 | 36.73 | 37.50 | 36.15 | 36.49 | 36.49 | 1,300,535 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.