Stockint.com

Loading a wholistic market research tool


Research
Social

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: 34.19 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 09-Aug-2024 Bumper: -; Drift%: -
Industry: Financial Technology (Fintech) Face Value: 1 Low52 Price: 15.25 Barrier: 16.64; Drift%: 13.24
Basic Industry: Financial Technology (Fintech) Total Equity: 2,789,142,846 Low52 Date: 07-Apr-2025 SHP: 27.36 / 7.72 / 0.2 / 64.29
Q M W D
Trend Indicator
Float14: 0.18
High/Low Price Quarter: 27.01 / 16.5 Month: 19.72 / 16.5 Week: 19.09 / 17.15 Day: 19.6 / 19.05 Float67: 0.27
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 19.40 19.60 19.05 19.18 19.33 -1.18 5,349.58 4,342,424 1.00 1,769,532 1.04 3.42 0.10
2 21-May 19.05 19.60 18.69 19.41 19.27 1.94 5,413.73 8,230,372 1.90 2,563,927 1.51 4.94 0.14
3 20-May 19.99 20.08 19.00 19.04 19.29 -3.20 5,310.53 8,670,211 2.00 4,130,204 2.43 7.97 0.23
4 19-May 19.00 19.95 19.00 19.67 19.51 3.85 5,486.24 11,735,963 2.70 6,050,442 3.55 11.80 0.33
5 16-May 18.61 19.09 18.59 18.94 18.92 2.16 5,282.64 6,050,947 1.39 3,134,666 1.84 5.93 0.17
6 15-May 18.35 18.79 18.35 18.54 18.61 1.04 5,171.07 6,004,732 1.38 2,707,770 1.59 5.04 0.15
7 14-May 17.97 18.43 17.94 18.35 18.25 2.23 5,118.08 6,053,282 1.39 2,390,545 1.40 4.36 0.13
8 13-May 17.80 18.30 17.58 17.95 18.01 1.93 5,006.51 8,743,143 2.01 3,269,334 1.92 5.89 0.18
9 12-May 17.45 17.74 17.15 17.61 17.53 6.92 4,911.68 7,638,560 1.76 3,536,756 2.08 6.20 0.20
10 09-May 16.00 16.64 16.00 16.47 16.29 -1.44 4,593.72 7,494,548 1.73 3,421,620 2.01 5.57 0.19
11 08-May 17.00 17.36 16.63 16.71 17.06 -0.54 4,660.66 6,015,138 1.39 2,193,595 1.29 3.74 0.12
12 07-May 16.27 16.90 16.09 16.80 16.49 1.33 4,685.76 8,141,288 1.87 3,924,320 2.31 6.47 0.22
13 06-May 17.40 17.59 16.52 16.58 16.94 -5.20 4,624.40 7,466,056 1.72 4,220,182 2.48 7.15 0.23
14 05-May 17.24 17.68 16.99 17.49 17.33 1.86 4,878.21 5,034,545 1.16 1,918,216 1.13 3.32 0.11
15 02-May 17.03 17.38 16.87 17.17 17.14 0.82 4,788.96 7,829,759 1.80 2,983,962 1.75 5.11 0.16
16 30-Apr 17.50 17.65 16.94 17.03 17.30 -3.13 4,749.91 7,168,459 1.65 3,856,408 2.27 6.67 0.21
17 29-Apr 17.66 18.03 17.55 17.58 17.73 -0.28 4,903.31 4,401,413 1.01 1,702,289 1.00 3.02 0.09
18 28-Apr 17.43 17.76 17.22 17.63 17.54 0.69 4,917.26 5,002,069 1.15 1,903,506 1.12 3.34 0.11
19 25-Apr 18.35 18.41 17.22 17.51 17.62 -4.53 4,883.79 10,649,809 2.45 4,923,714 2.89 8.68 0.27
20 24-Apr 18.15 18.56 17.99 18.34 18.29 1.21 5,115.29 8,956,907 2.06 4,262,448 2.50 7.80 0.24
21 23-Apr 18.39 18.48 17.78 18.12 18.14 -0.98 5,053.93 8,507,896 1.96 3,844,470 2.26 6.97 0.21
22 22-Apr 18.07 18.55 17.82 18.30 18.22 1.61 5,104.13 8,706,667 2.01 4,007,969 2.35 7.30 0.22
23 21-Apr 17.78 18.10 17.43 18.01 17.85 1.98 5,023.25 8,107,740 1.87 4,286,833 2.52 7.65 0.24
24 17-Apr 17.34 17.78 17.25 17.66 17.53 1.61 4,925.63 8,972,770 2.07 4,873,460 2.86 8.54 0.27
25 16-Apr 17.45 17.59 17.25 17.38 17.41 -0.23 4,847.53 6,289,529 1.45 2,553,418 1.50 4.45 0.14
26 15-Apr 16.63 17.47 16.42 17.42 16.98 7.20 4,858.69 14,009,480 3.23 8,344,759 4.90 14.17 0.46
27 11-Apr 16.86 16.89 16.20 16.25 16.31 1.18 4,532.36 9,054,103 2.09 4,157,997 2.44 6.78 0.23
28 09-Apr 16.15 16.15 15.80 16.06 16.01 -0.74 4,479.36 5,133,535 1.18 2,301,613 1.35 3.68 0.13
29 08-Apr 16.33 16.42 15.75 16.18 16.05 2.93 4,512.83 7,870,576 1.81 2,847,420 1.67 4.57 0.16
30 07-Apr 16.00 16.00 15.25 15.72 15.58 -5.76 4,384.53 16,560,376 3.81 5,588,336 3.28 8.71 0.31
31 04-Apr 17.55 17.67 16.51 16.68 16.90 -4.79 4,652.29 11,028,204 2.54 5,787,561 3.40 9.78 0.32
32 03-Apr 17.05 17.57 16.95 17.52 17.33 1.45 4,886.58 7,612,860 1.75 3,122,422 1.83 5.41 0.17
33 02-Apr 17.37 17.37 16.75 17.27 17.07 0.17 4,816.85 7,285,917 1.68 3,153,016 1.85 5.38 0.17
34 01-Apr 16.60 17.37 16.60 17.24 17.12 4.17 4,808.48 9,922,484 2.29 3,350,515 1.97 5.74 0.19
35 28-Mar 17.15 17.74 16.50 16.55 16.96 -2.99 4,616.03 15,675,229 3.61 7,982,201 4.69 13.54 0.44
36 27-Mar 17.10 17.56 16.80 17.06 17.09 0.12 4,758.28 29,890,961 6.88 18,543,458 10.89 31.69 1.02
37 26-Mar 17.44 17.66 16.96 17.04 17.35 -2.29 4,752.70 14,904,795 3.43 9,037,017 5.31 15.68 0.50
38 25-Mar 18.46 18.46 17.31 17.44 17.66 -4.07 4,864.27 32,068,204 7.38 23,702,390 13.92 41.86 1.31
39 24-Mar 18.23 18.79 18.08 18.18 18.33 1.51 5,070.66 28,340,972 6.53 21,223,897 12.47 38.90 1.17
40 21-Mar 17.86 18.45 17.62 17.91 17.96 1.19 4,995.35 19,524,107 4.50 11,046,475 6.49 19.84 0.61
41 20-Mar 18.35 18.67 17.55 17.70 18.04 -1.94 4,936.78 16,860,378 3.88 9,693,008 5.69 17.49 0.54
42 19-Mar 17.96 18.49 17.83 18.05 18.18 1.52 5,034.40 15,973,341 3.68 7,450,802 4.38 13.55 0.41
43 18-Mar 17.51 17.99 17.44 17.78 17.77 2.72 4,959.10 21,740,429 5.01 11,786,740 6.92 20.95 0.65
44 17-Mar 18.00 18.26 17.20 17.31 17.60 -3.57 4,828.01 17,161,507 3.95 8,817,424 5.18 15.52 0.49
45 13-Mar 18.16 18.43 17.83 17.95 18.03 -0.66 5,006.51 9,551,832 2.20 5,290,970 3.11 9.54 0.29
46 12-Mar 18.73 18.90 17.95 18.07 18.22 -3.01 5,039.98 9,294,910 2.14 5,785,052 3.40 10.54 0.32
47 11-Mar 18.25 18.90 18.11 18.63 18.54 0.16 5,196.17 11,528,710 2.65 4,841,473 2.84 8.98 0.27
48 10-Mar 19.45 19.70 18.51 18.60 18.83 -4.27 5,187.81 9,111,878 2.10 5,123,342 3.01 9.65 0.28
49 07-Mar 19.09 19.72 18.90 19.43 19.40 1.94 5,419.30 6,274,801 1.44 2,121,470 1.25 4.12 0.12
50 06-Mar 19.20 19.71 19.01 19.06 19.23 0.63 5,316.11 5,000,033 1.15 2,359,157 1.39 4.54 0.13
51 05-Mar 18.43 19.14 18.40 18.94 18.94 2.77 5,282.64 6,207,014 1.43 2,199,126 1.29 4.17 0.12
52 04-Mar 17.84 18.59 17.62 18.43 18.26 2.39 5,140.39 7,081,479 1.63 2,823,692 1.66 5.16 0.16
53 03-Mar 18.19 18.49 17.28 18.00 17.62 -0.99 5,020.00 12,647,670 2.91 7,015,554 4.12 12.36 0.39
54 28-Feb 18.59 18.59 17.80 18.18 18.10 -2.26 5,070.66 8,412,722 1.94 3,921,934 2.30 7.10 0.22
55 27-Feb 19.37 19.45 18.52 18.60 18.80 -3.23 5,187.81 6,294,849 1.45 2,900,331 1.70 5.45 0.16
56 25-Feb 19.54 19.84 19.19 19.22 19.42 -1.64 5,360.73 3,131,424 0.72 1,543,968 0.91 3.00 0.09
57 24-Feb 19.55 19.84 19.21 19.54 19.52 -1.71 5,449.99 4,160,197 0.96 1,477,954 0.87 2.88 0.08
58 21-Feb 20.40 20.91 19.79 19.88 20.15 -2.93 5,544.82 6,000,059 1.38 2,263,055 1.33 4.56 0.13
59 20-Feb 20.25 20.98 20.03 20.48 20.57 0.64 5,712.16 5,756,418 1.33 2,292,345 1.35 4.72 0.13
60 19-Feb 18.65 20.46 18.54 20.35 19.76 9.17 5,675.91 9,606,784 2.21 3,481,854 2.05 6.88 0.19
61 18-Feb 19.49 19.56 18.41 18.64 18.78 -4.36 5,198.96 9,223,560 2.12 4,742,621 2.79 8.91 0.26
62 17-Feb 19.49 19.87 19.00 19.49 19.36 -0.76 5,436.04 8,225,263 1.89 3,147,771 1.85 6.09 0.17
63 14-Feb 20.33 20.45 19.40 19.64 19.79 -3.39 5,477.88 6,665,562 1.53 3,139,097 1.84 6.21 0.17
64 13-Feb 20.67 20.99 20.20 20.33 20.53 -1.17 5,670.33 5,360,494 1.23 2,502,540 1.47 5.14 0.14
65 12-Feb 20.85 20.99 19.92 20.57 20.45 -1.39 5,737.27 9,861,258 2.27 3,868,058 2.27 7.91 0.21
66 11-Feb 22.32 22.32 20.80 20.86 21.17 -6.21 5,818.15 7,888,891 1.82 4,209,985 2.47 8.91 0.23
67 10-Feb 23.26 23.31 22.05 22.24 22.56 -4.39 6,203.05 4,171,867 0.96 1,638,092 0.96 3.70 0.09

Similar Stocks: INFIBEAM    PAYTM    POLICYBZR    AGSTRA    MOBIKWIK    SUVIDHAA    MOS   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com