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: 30.53 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; VWAP21: 18.63 Low52 Price: 13.62 Barrier: 16.53; Drift%: 0.3
Basic Industry: Financial Technology (Fintech) Total Equity: 2,789,495,346 Low52 Date: 07-Apr-2025 SHP: 27.36 / 7.72 / 0.2 / 64.29
Q M W D
Trend Indicator
SiS14: 79
High/Low Price Quarter: 27.01 / 16.5 Month: 22.6 / 16.0 Week: 17.15 / 15.57 Day: 16.89 / 16.46 Sis67: 36
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 16.52 16.89 16.46 16.58 16.64 0.42 4,624.98 17,856,788 4.11 6,552,055 3.85 10.90 37
2 10-Jul 15.86 16.60 15.85 16.51 16.32 4.56 4,605.46 26,921,841 6.20 9,816,787 5.77 16.02 55
3 09-Jul 16.14 16.20 15.68 15.79 15.84 -2.05 4,404.61 18,249,254 4.20 8,405,569 4.94 13.31 47
4 08-Jul 15.36 16.20 15.35 16.12 15.80 5.08 4,496.67 28,176,289 6.49 10,289,929 6.04 16.26 57
5 07-Jul 15.67 16.03 15.14 15.34 15.42 -1.92 4,279.09 35,296,846 8.13 19,791,091 11.63 30.52 110
6 04-Jul 16.02 16.27 15.57 15.64 15.84 -2.01 4,362.77 28,170,442 6.49 14,958,449 8.79 23.69 83
7 03-Jul 16.50 16.53 15.90 15.96 16.11 -3.21 4,452.03 25,050,308 5.77 12,698,305 7.46 20.46 71
8 02-Jul 16.81 16.85 16.43 16.49 16.56 -1.61 4,599.88 10,578,943 2.44 5,219,008 3.07 8.64 29
9 01-Jul 16.68 16.95 16.44 16.76 16.69 1.27 4,675.19 15,719,896 3.62 5,518,642 3.24 9.21 31
10 30-Jun 17.05 17.15 16.00 16.55 16.75 -1.43 4,616.61 37,710,262 8.68 13,701,510 8.05 22.95 76
11 27-Jun 17.95 18.05 16.75 16.79 17.26 -4.00 4,683.56 45,177,029 10.40 21,078,264 12.38 36.38 118
12 26-Jun 19.29 19.29 17.20 17.49 18.01 -17.50 4,878.83 80,194,062 18.47 38,050,224 22.35 68.53 212
13 25-Jun 20.75 23.42 20.58 21.20 21.78 3.92 5,913.73 89,774,434 20.67 23,704,673 13.93 51.63 132
14 24-Jun 20.40 20.87 19.82 20.40 20.34 1.54 5,690.57 16,358,320 3.77 7,353,865 4.32 14.96 41
15 23-Jun 20.89 21.06 19.97 20.09 20.40 -4.20 5,604.10 16,007,156 3.69 8,876,588 5.21 18.11 50
16 20-Jun 21.16 22.22 20.78 20.97 21.26 -2.24 5,849.57 26,599,737 6.13 16,850,294 9.90 35.82 94
17 19-Jun 21.89 22.17 21.08 21.45 21.55 -1.47 5,983.47 10,808,298 2.49 3,923,580 2.30 8.46 22
18 18-Jun 22.07 22.44 21.68 21.77 21.98 -1.49 6,072.73 5,982,335 1.38 2,224,366 1.31 4.89 12
19 17-Jun 22.55 22.80 21.84 22.10 22.38 -2.21 6,164.78 8,739,078 2.01 3,267,903 1.92 7.31 18
20 16-Jun 21.89 22.98 21.22 22.60 22.32 3.67 6,304.26 15,606,636 3.59 4,773,335 2.80 10.65 27
21 13-Jun 21.60 22.29 21.56 21.80 21.94 -2.59 6,081.10 8,393,299 1.93 4,030,924 2.37 8.84 22
22 12-Jun 23.36 23.54 21.69 22.38 22.73 -3.82 6,242.89 10,093,008 2.32 4,254,280 2.50 9.67 24
23 11-Jun 23.10 23.64 23.03 23.27 23.35 0.87 6,491.16 8,872,251 2.04 3,333,559 1.96 7.78 19
24 10-Jun 23.18 23.34 22.83 23.07 23.08 0.09 6,435.37 7,674,881 1.77 3,241,073 1.90 7.48 18
25 09-Jun 22.60 23.32 22.60 23.05 23.05 2.17 6,429.79 8,690,702 2.00 3,992,761 2.35 9.20 22
26 06-Jun 22.75 22.85 22.50 22.56 22.61 0.09 6,293.10 7,517,990 1.73 3,031,023 1.78 6.85 17
27 05-Jun 21.85 22.94 21.71 22.54 22.51 3.35 6,287.52 16,473,095 3.79 6,926,960 4.07 15.59 39
28 04-Jun 21.26 21.98 20.88 21.81 21.56 2.30 6,083.89 11,025,863 2.54 3,648,183 2.14 7.87 20
29 03-Jun 21.42 21.85 21.00 21.32 21.48 -1.02 5,947.20 6,816,762 1.57 2,388,826 1.40 5.13 13
30 02-Jun 21.67 21.78 21.22 21.54 21.52 -0.51 6,008.57 5,868,179 1.35 2,558,914 1.50 5.51 14
31 30-May 21.50 21.97 20.85 21.65 21.31 0.98 6,039.26 11,863,735 2.73 4,602,571 2.70 9.81 26
32 29-May 22.00 22.30 21.31 21.44 21.77 -1.79 5,980.68 20,133,651 4.64 7,244,881 4.26 15.77 40
33 28-May 20.35 22.60 20.20 21.83 21.84 7.96 6,089.47 42,648,736 9.82 11,889,797 6.98 25.97 66
34 27-May 20.45 20.45 19.83 20.22 20.12 1.00 5,640.36 10,090,164 2.32 3,575,010 2.10 7.19 20
35 26-May 20.38 20.95 19.85 20.02 20.36 -0.69 5,584.57 23,473,322 5.41 9,766,025 5.74 19.88 54
36 23-May 19.18 20.50 19.01 20.16 19.91 5.11 5,623.62 15,044,935 3.46 6,646,534 3.90 13.23 37
37 22-May 19.40 19.60 19.05 19.18 19.33 -1.18 5,350.25 4,342,424 1.00 1,769,532 1.04 3.42 10
38 21-May 19.05 19.60 18.69 19.41 19.27 1.94 5,414.41 8,230,372 1.90 2,563,927 1.51 4.94 14
39 20-May 19.99 20.08 19.00 19.04 19.29 -3.20 5,311.20 8,670,211 2.00 4,130,204 2.43 7.97 23
40 19-May 19.00 19.95 19.00 19.67 19.51 3.85 5,486.94 11,735,963 2.70 6,050,442 3.55 11.80 33
41 16-May 18.61 19.09 18.59 18.94 18.92 2.16 5,283.30 6,050,947 1.39 3,134,666 1.84 5.93 17
42 15-May 18.35 18.79 18.35 18.54 18.61 1.04 5,171.72 6,004,732 1.38 2,707,770 1.59 5.04 15
43 14-May 17.97 18.43 17.94 18.35 18.25 2.23 5,118.72 6,053,282 1.39 2,390,545 1.40 4.36 13
44 13-May 17.80 18.30 17.58 17.95 18.01 1.93 5,007.14 8,743,143 2.01 3,269,334 1.92 5.89 18
45 12-May 17.45 17.74 17.15 17.61 17.53 6.92 4,912.30 7,638,560 1.76 3,536,756 2.08 6.20 20
46 09-May 16.00 16.64 16.00 16.47 16.29 -1.44 4,594.30 7,494,548 1.73 3,421,620 2.01 5.57 19
47 08-May 17.00 17.36 16.63 16.71 17.06 -0.54 4,661.25 6,015,138 1.39 2,193,595 1.29 3.74 12
48 07-May 16.27 16.90 16.09 16.80 16.49 1.33 4,686.35 8,141,288 1.87 3,924,320 2.31 6.47 22
49 06-May 17.40 17.59 16.52 16.58 16.94 -5.20 4,624.98 7,466,056 1.72 4,220,182 2.48 7.15 23
50 05-May 17.24 17.68 16.99 17.49 17.33 1.86 4,878.83 5,034,545 1.16 1,918,216 1.13 3.32 11
51 02-May 17.03 17.38 16.87 17.17 17.14 0.82 4,789.56 7,829,759 1.80 2,983,962 1.75 5.11 16
52 30-Apr 17.50 17.65 16.94 17.03 17.30 -3.13 4,750.51 7,168,459 1.65 3,856,408 2.27 6.67 21
53 29-Apr 17.66 18.03 17.55 17.58 17.73 -0.28 4,903.93 4,401,413 1.01 1,702,289 1.00 3.02 9
54 28-Apr 17.43 17.76 17.22 17.63 17.54 0.69 4,917.88 5,002,069 1.15 1,903,506 1.12 3.34 11
55 25-Apr 18.35 18.41 17.22 17.51 17.62 -4.53 4,884.41 10,649,809 2.45 4,923,714 2.89 8.68 27
56 24-Apr 18.15 18.56 17.99 18.34 18.29 1.21 5,115.93 8,956,907 2.06 4,262,448 2.50 7.80 24
57 23-Apr 18.39 18.48 17.78 18.12 18.14 -0.98 5,054.57 8,507,896 1.96 3,844,470 2.26 6.97 21
58 22-Apr 18.07 18.55 17.82 18.30 18.22 1.61 5,104.78 8,706,667 2.01 4,007,969 2.35 7.30 22
59 21-Apr 17.78 18.10 17.43 18.01 17.85 1.98 5,023.88 8,107,740 1.87 4,286,833 2.52 7.65 24
60 17-Apr 17.34 17.78 17.25 17.66 17.53 1.61 4,926.25 8,972,770 2.07 4,873,460 2.86 8.54 27
61 16-Apr 17.45 17.59 17.25 17.38 17.41 -0.23 4,848.14 6,289,529 1.45 2,553,418 1.50 4.45 14
62 15-Apr 16.63 17.47 16.42 17.42 16.98 7.20 4,859.30 14,009,480 3.23 8,344,759 4.90 14.17 46
63 11-Apr 16.86 16.89 16.20 16.25 16.31 1.18 4,532.93 9,054,103 2.09 4,157,997 2.44 6.78 23
64 09-Apr 16.15 16.15 15.80 16.06 16.01 -0.74 4,479.93 5,133,535 1.18 2,301,613 1.35 3.68 13
65 08-Apr 16.33 16.42 15.75 16.18 16.05 2.93 4,513.40 7,870,576 1.81 2,847,420 1.67 4.57 16
66 07-Apr 16.00 16.00 15.25 15.72 15.58 -5.76 4,385.09 16,560,376 3.81 5,588,336 3.28 8.71 31
67 04-Apr 17.55 17.67 16.51 16.68 16.90 -4.79 4,652.88 11,028,204 2.54 5,787,561 3.40 9.78 32

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