Stockint.com

Loading a wholistic market research tool


Research

Stock History for: INFIBEAM, Infibeam Avenues Limited, INE483S01020, Listing: 04-Apr-2016

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 26.38 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 10-Dec-2024 Bumper: 19.39; Drift%: -9.06
Industry: Financial Technology (Fintech) Face Value: 1; VWAP21: 18.88 Low52 Price: 13.62 Barrier: -; Drift%: -
Basic Industry: Financial Technology (Fintech) Total Equity: 2,796,435,047 Low52 Date: 07-Apr-2025 SHP: 27.27 / 5.91 / 0.22 / 66.16
Q M W D
Trend Indicator
SiS14: 26
High/Low Price Quarter: 27.01 / 16.5 Month: 17.09 / 15.48 Week: 20.05 / 18.7 Day: 18.17 / 17.61 Sis67: 27
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 17.80 18.17 17.61 17.78 17.86 1.08 4,972.06 11,865,968 5.93 6,157,972 4.64 11.00 33
2 11-Nov 17.92 17.94 17.40 17.59 17.64 -1.84 4,918.93 8,135,921 4.07 4,958,724 3.73 8.75 27
3 10-Nov 18.41 18.41 17.89 17.92 17.99 -1.92 5,011.21 5,265,547 2.63 3,172,336 2.39 5.71 17
4 07-Nov 18.09 18.54 17.80 18.27 18.22 0.50 5,109.09 9,673,335 4.83 4,579,258 3.45 8.34 25
5 06-Nov 19.00 19.28 18.03 18.18 18.54 -5.61 5,083.92 11,066,476 5.53 5,063,574 3.81 9.39 28
6 04-Nov 19.57 19.73 19.25 19.26 19.38 -0.93 5,385.93 6,133,860 3.07 3,936,926 2.96 7.63 22
7 03-Nov 19.52 19.95 19.39 19.44 19.62 -0.31 5,436.27 5,941,906 2.97 2,640,836 1.99 5.18 14
8 31-Oct 19.50 19.72 19.44 19.50 19.54 0.21 5,453.05 5,202,714 2.60 2,633,509 1.98 5.15 14
9 30-Oct 19.47 20.05 19.41 19.46 19.65 -0.05 5,441.86 13,895,984 6.94 6,654,999 5.01 13.08 36
10 29-Oct 19.20 19.63 19.10 19.47 19.42 1.20 5,444.66 11,506,296 5.75 5,655,951 4.26 10.98 31
11 28-Oct 18.79 19.50 18.79 19.24 19.16 2.50 5,380.34 14,407,888 7.20 5,565,523 4.19 10.66 30
12 27-Oct 18.94 19.39 18.70 18.77 18.97 -0.79 5,248.91 6,582,334 3.29 2,803,165 2.11 5.32 15
13 24-Oct 18.93 19.02 18.73 18.92 18.86 -1.05 5,290.86 11,612,790 5.80 7,317,613 5.51 13.80 40
14 23-Oct 19.10 19.38 18.93 19.12 19.13 0.42 5,346.78 10,845,227 5.42 5,150,026 3.88 9.85 28
15 21-Oct 18.91 19.10 18.87 19.04 19.03 0.63 5,324.41 2,001,012 1.00 1,328,097 1.00 2.53 7
16 20-Oct 19.00 19.16 18.61 18.92 18.90 0.21 5,290.86 7,122,137 3.56 2,827,729 2.13 5.34 15
17 17-Oct 18.85 19.53 18.80 18.88 19.04 0.32 5,279.67 14,009,086 7.00 5,246,791 3.95 9.99 29
18 16-Oct 18.81 19.09 18.77 18.82 18.89 0.32 5,262.89 6,637,566 3.32 3,097,718 2.33 5.85 17
19 15-Oct 18.63 18.94 18.36 18.76 18.64 0.64 5,246.11 8,922,980 4.46 3,206,343 2.41 5.98 18
20 14-Oct 19.14 19.17 18.51 18.64 18.80 -2.61 5,212.55 9,577,453 4.79 4,138,147 3.12 7.78 23
21 13-Oct 19.31 19.39 19.00 19.14 19.11 -2.15 5,352.38 12,527,662 6.26 4,738,499 3.57 9.06 26
22 10-Oct 19.30 19.82 19.03 19.56 19.46 1.35 5,469.83 17,612,207 8.80 6,659,704 5.01 12.96 36
23 09-Oct 18.89 19.53 18.32 19.30 18.88 3.49 5,397.12 36,014,805 18.00 14,487,129 10.91 27.35 79
24 08-Oct 18.22 20.02 17.84 18.65 18.98 2.81 5,215.35 67,078,801 33.52 23,793,018 17.92 45.16 130
25 07-Oct 17.46 18.35 17.24 18.14 17.98 4.67 5,072.73 37,858,804 18.92 17,097,457 12.87 30.74 94
26 06-Oct 16.85 17.79 16.67 17.33 17.31 3.65 4,846.22 32,674,135 16.33 15,616,237 11.76 27.03 86
27 03-Oct 16.45 16.80 16.44 16.72 16.63 1.64 4,675.64 8,217,198 4.11 4,957,989 3.73 8.25 27
28 01-Oct 16.20 16.58 16.13 16.45 16.42 1.67 4,600.14 9,231,060 4.61 4,412,060 3.32 7.24 24
29 30-Sep 15.99 16.29 15.90 16.18 16.13 1.95 4,524.63 11,462,407 5.73 5,506,022 4.15 8.88 30
30 29-Sep 15.88 16.09 15.63 15.87 15.85 0.63 4,437.94 10,900,523 5.45 5,217,858 3.93 8.27 29
31 26-Sep 16.05 16.12 15.70 15.77 15.84 -2.17 4,409.98 7,383,520 3.69 4,176,174 3.14 6.62 23
32 25-Sep 16.47 16.53 16.05 16.12 16.24 -2.42 4,507.85 5,794,556 2.90 2,787,599 2.10 4.53 15
33 24-Sep 16.50 16.69 16.31 16.52 16.46 -0.66 4,619.71 12,228,949 6.11 5,987,026 4.51 9.85 33
34 23-Sep 16.30 17.09 16.17 16.63 16.64 2.34 4,650.47 25,364,839 12.68 9,685,605 7.29 16.12 53
35 22-Sep 16.30 16.38 16.15 16.25 16.29 -0.31 4,544.21 7,231,045 3.61 3,831,498 2.88 6.24 21
36 19-Sep 16.23 16.59 16.21 16.30 16.37 0.43 4,558.19 10,188,476 5.09 4,890,506 3.68 8.01 27
37 18-Sep 16.68 16.70 16.12 16.23 16.34 -1.93 4,538.61 10,323,363 5.16 4,817,414 3.63 7.87 26
38 17-Sep 16.24 16.64 16.24 16.55 16.48 2.41 4,628.10 13,511,382 6.75 6,129,479 4.62 10.10 34
39 16-Sep 16.16 16.39 16.14 16.16 16.24 0.00 4,519.04 4,437,945 2.22 2,251,869 1.70 3.66 12
40 15-Sep 15.94 16.50 15.93 16.16 16.20 1.38 4,519.04 10,242,836 5.12 4,994,103 3.76 8.09 27
41 12-Sep 16.15 16.21 15.89 15.94 16.03 -0.93 4,457.52 4,170,132 2.08 2,708,041 2.04 4.34 15
42 11-Sep 16.05 16.36 16.03 16.09 16.18 0.12 4,499.46 4,915,671 2.46 2,448,079 1.84 3.96 13
43 10-Sep 16.04 16.33 16.01 16.07 16.16 0.06 4,493.87 5,264,668 2.63 2,964,616 2.23 4.79 16
44 09-Sep 16.16 16.29 16.00 16.06 16.11 -0.56 4,491.07 3,693,762 1.85 2,056,476 1.55 3.31 11
45 08-Sep 16.38 16.38 16.07 16.15 16.22 -0.19 4,516.24 5,485,305 2.74 2,204,476 1.66 3.58 12
46 05-Sep 16.00 16.28 15.87 16.18 16.10 1.63 4,524.63 5,541,775 2.77 2,561,552 1.93 4.12 14
47 04-Sep 16.20 16.52 15.82 15.92 16.22 -1.30 4,451.92 9,856,718 4.93 4,572,453 3.44 7.42 25
48 03-Sep 15.86 16.44 15.76 16.13 16.10 1.83 4,510.65 8,092,963 4.04 3,323,999 2.50 5.35 18
49 02-Sep 15.57 16.30 15.48 15.84 15.87 1.73 4,429.55 8,549,058 4.27 3,027,729 2.28 4.81 17
50 01-Sep 15.70 15.82 15.51 15.57 15.65 -0.38 4,354.05 4,164,782 2.08 1,912,851 1.44 2.99 11
51 29-Aug 15.45 16.10 15.38 15.63 15.74 0.71 4,370.83 8,140,444 4.07 2,869,087 2.16 4.52 16
52 28-Aug 15.67 15.68 15.38 15.52 15.53 -1.15 4,340.07 4,148,884 2.07 2,012,134 1.52 3.12 11
53 26-Aug 15.88 15.89 15.51 15.70 15.67 -1.44 4,390.40 5,866,225 2.93 2,436,964 1.83 3.82 13
54 25-Aug 15.96 16.29 15.83 15.93 16.04 0.13 4,454.72 6,076,694 3.04 2,751,711 2.07 4.41 15
55 22-Aug 16.12 16.12 15.82 15.91 15.92 -1.00 4,449.13 5,190,036 2.59 1,798,347 1.35 2.86 10
56 21-Aug 16.61 16.68 16.00 16.07 16.24 -3.31 4,493.87 8,967,805 4.48 4,034,480 3.04 6.55 22
57 20-Aug 15.98 16.95 15.54 16.62 16.47 4.79 4,647.68 28,911,013 14.45 12,006,611 9.04 19.77 66
58 19-Aug 14.93 16.35 14.93 15.86 15.64 6.09 4,435.15 21,408,792 10.70 8,870,530 6.68 13.87 49
59 18-Aug 14.90 15.15 14.85 14.95 14.97 1.15 4,180.67 6,319,186 3.16 3,350,302 2.52 5.02 18
60 14-Aug 14.91 15.04 14.75 14.78 14.87 -1.20 4,133.13 4,911,118 2.45 2,389,568 1.80 3.55 13
61 13-Aug 15.04 15.18 14.85 14.96 14.99 -0.47 4,183.47 5,084,869 2.54 2,285,188 1.72 3.43 13
62 12-Aug 15.05 15.24 15.00 15.03 15.10 -0.13 4,203.04 4,088,178 2.04 1,697,605 1.28 2.56 9
63 11-Aug 15.22 15.34 14.82 15.05 15.02 -1.05 4,208.63 8,422,581 4.21 3,047,130 2.29 4.58 17
64 08-Aug 15.27 15.70 15.09 15.21 15.32 -0.52 4,253.38 13,175,369 6.58 4,075,451 3.07 6.24 23
65 07-Aug 15.14 15.50 15.01 15.29 15.18 0.46 4,275.75 6,776,748 3.39 2,791,210 2.10 4.24 16
66 06-Aug 15.30 15.50 15.01 15.22 15.20 -0.52 4,256.17 7,174,132 3.59 3,035,538 2.29 4.61 17
67 05-Aug 15.55 15.75 15.25 15.30 15.42 -1.23 4,278.55 6,066,475 3.03 3,199,398 2.41 4.93 18

Similar Stocks: INFIBEAM    PAYTM    POLICYBZR    AGSTRA    MOBIKWIK    SUVIDHAA    MOS    STYL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com