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: 21.99 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 04-Feb-2025 Bumper: -; Drift%: -
Industry: Financial Technology (Fintech) Face Value: 1; VWAP21: 15.84 Low52 Price: 13.62 Barrier: -; Drift%: -
Basic Industry: Financial Technology (Fintech) Total Equity: 3,477,043,839 Low52 Date: 07-Apr-2025 SHP: 27.27 / 5.91 / 0.22 / 66.16
Q M W D
Trend Indicator
SiS14: 22
High/Low Price Quarter: 27.01 / 16.5 Month: 19.52 / 15.98 Week: - / - Day: 17.03 / 16.07 Sis67: 26
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Feb 16.65 17.03 16.07 16.90 16.61 1.68 5,876.20 12,536,736 3.70 5,503,362 3.41 9.14 24
2 01-Feb 16.29 17.05 16.00 16.62 16.31 2.09 5,778.85 7,153,587 2.11 3,111,926 1.93 5.08 14
3 30-Jan 15.67 16.53 15.55 16.28 16.07 3.96 5,660.63 10,377,631 3.07 4,263,321 2.64 6.85 19
4 29-Jan 15.60 16.05 15.33 15.66 15.57 0.00 5,445.05 9,155,357 2.70 3,567,669 2.21 5.55 19
5 28-Jan 15.67 15.80 15.51 15.66 15.65 0.45 5,445.05 6,406,695 1.89 3,062,812 1.90 4.79 17
6 27-Jan 15.99 15.99 15.48 15.59 15.63 -1.58 5,420.71 11,214,008 3.31 5,644,217 3.50 8.82 31
7 23-Jan 15.60 16.13 15.13 15.84 15.59 3.26 5,507.64 15,521,589 4.58 6,176,932 3.83 9.63 33
8 22-Jan 15.02 15.50 15.02 15.34 15.29 2.40 5,333.79 9,920,127 2.93 7,151,522 4.43 10.93 39
9 21-Jan 15.21 15.39 14.87 14.98 15.13 -2.28 5,208.61 10,813,943 3.19 5,615,402 3.48 8.50 30
10 20-Jan 15.41 15.47 15.20 15.33 15.37 -1.10 5,330.31 7,305,944 2.16 3,713,767 2.30 5.71 20
11 19-Jan 15.40 15.62 15.06 15.50 15.31 0.32 5,389.42 7,474,812 2.21 3,072,363 1.90 4.70 17
12 16-Jan 15.50 15.78 15.37 15.45 15.58 -0.13 5,372.03 6,698,126 1.98 3,209,535 1.99 5.00 17
13 14-Jan 15.15 15.64 15.15 15.47 15.48 0.59 5,378.99 5,328,830 1.57 2,167,809 1.34 3.36 12
14 13-Jan 15.40 15.72 15.21 15.38 15.43 0.00 5,347.69 6,597,800 1.95 2,783,357 1.72 4.29 15
15 12-Jan 15.59 15.59 15.12 15.38 15.31 -1.35 5,347.69 11,427,687 3.38 3,527,244 2.19 5.40 19
16 09-Jan 16.00 16.04 15.52 15.59 15.75 -2.93 5,420.71 11,336,765 3.35 4,920,832 3.05 7.75 27
17 08-Jan 16.55 16.69 15.96 16.06 16.28 -3.89 5,584.13 8,497,299 2.51 4,370,958 2.71 7.12 24
18 07-Jan 16.55 17.00 16.31 16.71 16.55 1.21 5,810.14 14,326,745 4.23 6,424,480 3.98 10.63 35
19 06-Jan 16.50 16.70 16.36 16.51 16.49 -0.12 5,740.60 8,231,986 2.43 5,275,076 3.27 8.70 29
20 05-Jan 16.62 16.81 16.36 16.53 16.62 -0.72 5,747.55 6,308,355 1.86 2,624,919 1.63 4.36 14
21 02-Jan 16.49 16.75 16.34 16.65 16.56 1.03 5,789.28 13,976,235 4.13 8,911,265 5.52 14.76 48
22 01-Jan 16.66 16.70 16.45 16.48 16.53 -1.08 5,730.17 3,385,448 1.00 1,614,157 1.00 2.67 9
23 31-Dec 16.14 16.82 16.13 16.66 16.62 3.35 5,792.76 8,837,006 2.61 4,022,472 2.49 6.69 22
24 30-Dec 16.69 16.75 15.98 16.12 16.26 -2.36 5,604.99 13,942,203 4.12 8,300,114 5.14 13.50 45
25 29-Dec 16.13 16.64 16.02 16.51 16.38 2.36 5,740.60 23,098,701 6.82 12,940,563 8.02 21.20 70
26 26-Dec 16.39 16.41 16.10 16.13 16.23 -2.06 5,608.47 8,536,403 2.52 5,374,947 3.33 8.72 29
27 24-Dec 16.85 16.94 16.44 16.47 16.59 -2.26 5,726.69 7,516,997 2.22 4,190,969 2.60 6.95 23
28 23-Dec 16.99 16.99 16.62 16.85 16.80 0.24 5,858.82 6,592,659 1.95 3,135,409 1.94 5.27 17
29 22-Dec 17.00 17.24 16.71 16.81 16.94 0.00 5,844.91 6,998,809 2.07 2,960,383 1.83 5.01 16
30 19-Dec 16.71 17.00 16.60 16.81 16.80 0.66 5,844.91 6,176,623 1.82 3,147,075 1.95 5.29 17
31 18-Dec 16.60 16.79 16.39 16.70 16.58 0.60 5,806.66 6,396,909 1.89 2,082,667 1.29 3.45 11
32 17-Dec 17.00 17.02 16.53 16.60 16.74 -2.06 5,771.89 4,681,252 1.38 2,560,987 1.59 4.29 14
33 16-Dec 16.83 17.08 16.62 16.95 16.80 0.71 5,893.59 8,278,136 2.45 4,826,929 2.99 8.11 26
34 15-Dec 17.10 17.23 16.77 16.83 16.96 -1.23 5,851.86 12,749,994 3.77 9,709,769 6.02 16.47 52
35 12-Dec 17.28 17.44 16.95 17.04 17.14 -0.70 5,924.88 5,893,186 1.74 2,900,884 1.80 4.97 16
36 11-Dec 17.11 17.43 16.90 17.16 17.09 0.29 5,966.61 7,355,687 2.17 2,417,869 1.50 4.13 13
37 10-Dec 17.71 17.76 17.01 17.11 17.32 -3.39 5,949.22 7,122,242 2.10 3,233,255 2.00 5.60 17
38 09-Dec 16.95 18.88 16.54 17.71 17.13 4.24 6,157.84 11,068,429 3.27 3,535,956 2.19 6.06 19
39 08-Dec 17.75 17.75 16.80 16.99 17.14 -3.85 5,907.50 10,190,073 3.01 4,880,927 3.02 8.37 26
40 05-Dec 17.95 18.11 17.48 17.67 17.82 -1.56 6,143.94 7,218,085 2.13 3,447,349 2.14 6.14 19
41 04-Dec 18.30 18.40 17.86 17.95 18.09 -2.34 6,241.29 6,192,155 1.83 3,191,784 1.98 5.77 17
42 03-Dec 18.51 18.62 18.21 18.38 18.37 -1.34 6,390.81 5,152,499 1.52 2,207,292 1.37 4.05 12
43 02-Dec 18.85 18.92 18.55 18.63 18.72 -1.17 6,477.73 5,994,966 1.77 2,719,811 1.68 5.09 15
44 01-Dec 19.29 19.52 18.76 18.85 19.11 -2.18 6,554.23 7,750,027 2.29 4,760,426 2.95 9.10 26
45 28-Nov 19.42 19.44 19.14 19.27 19.27 -0.77 6,700.26 4,925,727 1.45 2,314,221 1.43 4.46 13
46 27-Nov 19.72 19.82 19.34 19.42 19.50 -1.17 6,752.42 4,914,753 1.45 1,735,327 1.08 3.38 9
47 26-Nov 19.23 19.88 19.08 19.65 19.58 2.18 6,832.39 12,324,131 3.64 5,209,281 3.23 10.20 28
48 25-Nov 19.69 19.73 19.07 19.23 19.36 -2.53 6,686.36 9,923,585 2.93 4,008,912 2.48 7.76 22
49 24-Nov 20.09 20.21 19.52 19.73 19.85 -1.50 6,860.21 13,075,188 3.86 4,948,447 3.07 9.82 27
50 21-Nov 19.50 20.10 19.18 20.03 19.72 2.61 6,964.52 15,390,151 4.55 5,627,011 3.49 11.10 30
51 20-Nov 20.15 20.24 19.35 19.52 19.65 -2.98 6,787.19 13,922,979 4.11 6,381,710 3.95 12.54 34
52 19-Nov 19.31 20.50 19.15 20.12 20.06 4.19 6,995.81 34,457,599 10.18 10,430,830 6.46 20.92 56
53 18-Nov 19.50 19.79 18.90 19.31 19.22 -1.08 6,714.17 17,358,677 5.13 7,447,599 4.61 14.31 40
54 17-Nov 19.39 19.89 19.10 19.52 19.50 2.36 6,787.19 22,509,922 6.65 8,942,929 5.54 17.44 48
55 14-Nov 19.50 19.75 18.90 19.07 19.32 -0.68 6,630.72 24,685,020 7.29 6,035,418 3.74 11.66 33
56 13-Nov 17.79 19.48 17.53 19.20 18.85 7.99 6,675.92 81,638,884 24.11 16,549,059 10.25 31.19 89
57 12-Nov 17.80 18.17 17.61 17.78 17.86 1.08 6,182.18 11,865,968 3.50 6,157,972 3.81 11.00 33
58 11-Nov 17.92 17.94 17.40 17.59 17.64 -1.84 6,116.12 8,135,921 2.40 4,958,724 3.07 8.75 27
59 10-Nov 18.41 18.41 17.89 17.92 17.99 -1.92 6,230.86 5,265,547 1.56 3,172,336 1.97 5.71 17
60 07-Nov 18.09 18.54 17.80 18.27 18.22 0.50 6,352.56 9,673,335 2.86 4,579,258 2.84 8.34 25
61 06-Nov 19.00 19.28 18.03 18.18 18.54 -5.61 6,321.27 11,066,476 3.27 5,063,574 3.14 9.39 28
62 04-Nov 19.57 19.73 19.25 19.26 19.38 -0.93 6,696.79 6,133,860 1.81 3,936,926 2.44 7.63 22
63 03-Nov 19.52 19.95 19.39 19.44 19.62 -0.31 6,759.37 5,941,906 1.76 2,640,836 1.64 5.18 14
64 31-Oct 19.50 19.72 19.44 19.50 19.54 0.21 6,780.24 5,202,714 1.54 2,633,509 1.63 5.15 14
65 30-Oct 19.47 20.05 19.41 19.46 19.65 -0.05 6,766.33 13,895,984 4.10 6,654,999 4.12 13.08 36
66 29-Oct 19.20 19.63 19.10 19.47 19.42 1.20 6,769.80 11,506,296 3.40 5,655,951 3.50 10.98 31
67 28-Oct 18.79 19.50 18.79 19.24 19.16 2.50 6,689.83 14,407,888 4.26 5,565,523 3.45 10.66 30

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