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: 28.89 Mkt_Cap Category: Micro-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Financial Technology (Fintech) Face Value: 1; VWAP21: 15.52 Low52 Price: 13.62 Barrier: 15.34; Drift%: 1.16
Basic Industry: Financial Technology (Fintech) Total Equity: 2,789,495,346 Low52 Date: 07-Apr-2025 SHP: 27.33 / 6.77 / 0.18 / 65.27
Q M W D
Trend Indicator
SiS14: 21
High/Low Price Quarter: 27.01 / 16.5 Month: 16.95 / 15.14 Week: 15.34 / 14.75 Day: 15.68 / 15.38 Sis67: 37
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 15.67 15.68 15.38 15.52 15.53 -1.15 4,329.30 4,148,884 1.01 2,012,134 1.19 3.12 11
2 26-Aug 15.88 15.89 15.51 15.70 15.67 -1.44 4,379.51 5,866,225 1.43 2,436,964 1.44 3.82 13
3 25-Aug 15.96 16.29 15.83 15.93 16.04 0.13 4,443.67 6,076,694 1.49 2,751,711 1.62 4.41 15
4 22-Aug 16.12 16.12 15.82 15.91 15.92 -1.00 4,438.09 5,190,036 1.27 1,798,347 1.06 2.86 10
5 21-Aug 16.61 16.68 16.00 16.07 16.24 -3.31 4,482.72 8,967,805 2.19 4,034,480 2.38 6.55 22
6 20-Aug 15.98 16.95 15.54 16.62 16.47 4.79 4,636.14 28,911,013 7.07 12,006,611 7.07 19.77 66
7 19-Aug 14.93 16.35 14.93 15.86 15.64 6.09 4,424.14 21,408,792 5.24 8,870,530 5.23 13.87 49
8 18-Aug 14.90 15.15 14.85 14.95 14.97 1.15 4,170.30 6,319,186 1.55 3,350,302 1.97 5.02 18
9 14-Aug 14.91 15.04 14.75 14.78 14.87 -1.20 4,122.87 4,911,118 1.20 2,389,568 1.41 3.55 13
10 13-Aug 15.04 15.18 14.85 14.96 14.99 -0.47 4,173.09 5,084,869 1.24 2,285,188 1.35 3.43 13
11 12-Aug 15.05 15.24 15.00 15.03 15.10 -0.13 4,192.61 4,088,178 1.00 1,697,605 1.00 2.56 9
12 11-Aug 15.22 15.34 14.82 15.05 15.02 -1.05 4,198.19 8,422,581 2.06 3,047,130 1.79 4.58 17
13 08-Aug 15.27 15.70 15.09 15.21 15.32 -0.52 4,242.82 13,175,369 3.22 4,075,451 2.40 6.24 23
14 07-Aug 15.14 15.50 15.01 15.29 15.18 0.46 4,265.14 6,776,748 1.66 2,791,210 1.64 4.24 16
15 06-Aug 15.30 15.50 15.01 15.22 15.20 -0.52 4,245.61 7,174,132 1.75 3,035,538 1.79 4.61 17
16 05-Aug 15.55 15.75 15.25 15.30 15.42 -1.23 4,267.93 6,066,475 1.48 3,199,398 1.88 4.93 18
17 04-Aug 15.45 15.64 15.26 15.49 15.41 0.72 4,320.93 7,024,421 1.72 2,823,611 1.66 4.35 16
18 01-Aug 15.67 15.84 15.28 15.38 15.57 -1.85 4,290.24 5,612,997 1.37 2,680,808 1.58 4.17 15
19 31-Jul 15.65 15.82 15.43 15.67 15.68 -1.07 4,371.14 5,079,415 1.24 2,585,560 1.52 4.05 14
20 30-Jul 15.97 16.13 15.77 15.84 15.91 -0.69 4,418.56 5,452,067 1.33 2,756,088 1.62 4.38 15
21 29-Jul 15.85 16.01 15.71 15.95 15.87 0.57 4,449.25 6,854,739 1.68 2,501,920 1.47 3.97 14
22 28-Jul 15.99 16.25 15.76 15.86 15.99 -1.18 4,424.14 8,436,806 2.06 3,541,510 2.09 5.66 20
23 25-Jul 16.22 16.26 15.96 16.05 16.03 -0.93 4,477.14 7,753,902 1.90 4,198,153 2.47 6.73 23
24 24-Jul 16.49 16.72 16.15 16.20 16.51 -1.52 4,518.98 12,552,206 3.07 5,709,524 3.36 9.43 32
25 23-Jul 16.25 16.49 16.12 16.45 16.35 1.79 4,588.72 14,560,249 3.56 7,557,117 4.45 12.36 42
26 22-Jul 16.00 16.28 16.00 16.16 16.15 1.38 4,507.82 9,519,692 2.33 4,604,033 2.71 7.44 26
27 21-Jul 16.00 16.14 15.81 15.94 15.92 0.19 4,446.46 9,479,977 2.32 4,185,063 2.47 6.66 23
28 18-Jul 16.24 16.35 15.75 15.91 15.98 -1.73 4,438.09 18,422,547 4.51 10,032,317 5.91 16.03 56
29 17-Jul 16.43 16.57 16.15 16.19 16.31 -0.98 4,516.19 8,933,147 2.19 4,621,210 2.72 7.54 26
30 16-Jul 16.35 16.55 16.14 16.35 16.32 0.00 4,560.82 13,116,003 3.21 5,495,994 3.24 8.97 31
31 15-Jul 16.50 16.75 16.26 16.35 16.43 -0.55 4,560.82 11,148,002 2.73 4,575,747 2.70 7.52 26
32 14-Jul 16.70 16.73 16.23 16.44 16.46 -0.84 4,585.93 13,280,079 3.25 4,479,788 2.64 7.37 25
33 11-Jul 16.52 16.89 16.46 16.58 16.64 0.42 4,624.98 17,856,788 4.37 6,552,055 3.86 10.90 37
34 10-Jul 15.86 16.60 15.85 16.51 16.32 4.56 4,605.46 26,921,841 6.59 9,816,787 5.78 16.02 55
35 09-Jul 16.14 16.20 15.68 15.79 15.84 -2.05 4,404.61 18,249,254 4.46 8,405,569 4.95 13.31 47
36 08-Jul 15.36 16.20 15.35 16.12 15.80 5.08 4,496.67 28,176,289 6.89 10,289,929 6.06 16.26 57
37 07-Jul 15.67 16.03 15.14 15.34 15.42 -1.92 4,279.09 35,296,846 8.63 19,791,091 11.66 30.52 110
38 04-Jul 16.02 16.27 15.57 15.64 15.84 -2.01 4,362.77 28,170,442 6.89 14,958,449 8.81 23.69 83
39 03-Jul 16.50 16.53 15.90 15.96 16.11 -3.21 4,452.03 25,050,308 6.13 12,698,305 7.48 20.46 71
40 02-Jul 16.81 16.85 16.43 16.49 16.56 -1.61 4,599.88 10,578,943 2.59 5,219,008 3.07 8.64 29
41 01-Jul 16.68 16.95 16.44 16.76 16.69 1.27 4,675.19 15,719,896 3.85 5,518,642 3.25 9.21 31
42 30-Jun 17.05 17.15 16.00 16.55 16.75 -1.43 4,616.61 37,710,262 9.22 13,701,510 8.07 22.95 76
43 27-Jun 17.95 18.05 16.75 16.79 17.26 -4.00 4,683.56 45,177,029 11.05 21,078,264 12.42 36.38 118
44 26-Jun 19.29 19.29 17.20 17.49 18.01 -17.50 4,878.83 80,194,062 19.62 38,050,224 22.41 68.53 212
45 25-Jun 20.75 23.42 20.58 21.20 21.78 3.92 5,913.73 89,774,434 21.96 23,704,673 13.96 51.63 132
46 24-Jun 20.40 20.87 19.82 20.40 20.34 1.54 5,690.57 16,358,320 4.00 7,353,865 4.33 14.96 41
47 23-Jun 20.89 21.06 19.97 20.09 20.40 -4.20 5,604.10 16,007,156 3.92 8,876,588 5.23 18.11 50
48 20-Jun 21.16 22.22 20.78 20.97 21.26 -2.24 5,849.57 26,599,737 6.51 16,850,294 9.93 35.82 94
49 19-Jun 21.89 22.17 21.08 21.45 21.55 -1.47 5,983.47 10,808,298 2.64 3,923,580 2.31 8.46 22
50 18-Jun 22.07 22.44 21.68 21.77 21.98 -1.49 6,072.73 5,982,335 1.46 2,224,366 1.31 4.89 12
51 17-Jun 22.55 22.80 21.84 22.10 22.38 -2.21 6,164.78 8,739,078 2.14 3,267,903 1.93 7.31 18
52 16-Jun 21.89 22.98 21.22 22.60 22.32 3.67 6,304.26 15,606,636 3.82 4,773,335 2.81 10.65 27
53 13-Jun 21.60 22.29 21.56 21.80 21.94 -2.59 6,081.10 8,393,299 2.05 4,030,924 2.37 8.84 22
54 12-Jun 23.36 23.54 21.69 22.38 22.73 -3.82 6,242.89 10,093,008 2.47 4,254,280 2.51 9.67 24
55 11-Jun 23.10 23.64 23.03 23.27 23.35 0.87 6,491.16 8,872,251 2.17 3,333,559 1.96 7.78 19
56 10-Jun 23.18 23.34 22.83 23.07 23.08 0.09 6,435.37 7,674,881 1.88 3,241,073 1.91 7.48 18
57 09-Jun 22.60 23.32 22.60 23.05 23.05 2.17 6,429.79 8,690,702 2.13 3,992,761 2.35 9.20 22
58 06-Jun 22.75 22.85 22.50 22.56 22.61 0.09 6,293.10 7,517,990 1.84 3,031,023 1.79 6.85 17
59 05-Jun 21.85 22.94 21.71 22.54 22.51 3.35 6,287.52 16,473,095 4.03 6,926,960 4.08 15.59 39
60 04-Jun 21.26 21.98 20.88 21.81 21.56 2.30 6,083.89 11,025,863 2.70 3,648,183 2.15 7.87 20
61 03-Jun 21.42 21.85 21.00 21.32 21.48 -1.02 5,947.20 6,816,762 1.67 2,388,826 1.41 5.13 13
62 02-Jun 21.67 21.78 21.22 21.54 21.52 -0.51 6,008.57 5,868,179 1.44 2,558,914 1.51 5.51 14
63 30-May 21.50 21.97 20.85 21.65 21.31 0.98 6,039.26 11,863,735 2.90 4,602,571 2.71 9.81 26
64 29-May 22.00 22.30 21.31 21.44 21.77 -1.79 5,980.68 20,133,651 4.92 7,244,881 4.27 15.77 40
65 28-May 20.35 22.60 20.20 21.83 21.84 7.96 6,089.47 42,648,736 10.43 11,889,797 7.00 25.97 66
66 27-May 20.45 20.45 19.83 20.22 20.12 1.00 5,640.36 10,090,164 2.47 3,575,010 2.11 7.19 20
67 26-May 20.38 20.95 19.85 20.02 20.36 -0.69 5,584.57 23,473,322 5.74 9,766,025 5.75 19.88 54

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