INFIBPP Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 13 Nov 2025 | 12.87 | 11.64 | 13.70 | 11.24 | 8329482 | 12.01% |
| 12 Nov 2025 | 11.49 | 11.58 | 11.95 | 11.43 | 3399657 | -0.78% |
| 11 Nov 2025 | 11.58 | 11.53 | 11.78 | 11.43 | 1729981 | 0.43% |
| 10 Nov 2025 | 11.53 | 11.63 | 11.84 | 11.47 | 350754 | -0.77% |
| 07 Nov 2025 | 11.62 | 12.09 | 12.12 | 11.55 | 1200585 | -4.20% |
| 06 Nov 2025 | 12.13 | 12.66 | 12.89 | 12.06 | 389693 | -4.19% |
| 04 Nov 2025 | 12.66 | 13.11 | 13.11 | 12.58 | 354725 | -1.48% |
| 03 Nov 2025 | 12.85 | 12.59 | 13.09 | 12.59 | 7725591 | 2.07% |
| 31 Oct 2025 | 12.59 | 12.51 | 12.70 | 12.50 | 202195 | 0.64% |
| 30 Oct 2025 | 12.51 | 12.30 | 12.87 | 12.21 | 8246050 | 0.32% |
| 29 Oct 2025 | 12.47 | 12.02 | 12.58 | 11.90 | 1443141 | 4.79% |
| 28 Oct 2025 | 11.90 | 12.21 | 12.21 | 11.81 | 611017 | 0.85% |
| 27 Oct 2025 | 11.80 | 11.90 | 12.21 | 11.30 | 322213 | -0.59% |
| 24 Oct 2025 | 11.87 | 12.13 | 12.13 | 11.78 | 117531 | -1.25% |
| 23 Oct 2025 | 12.02 | 12.12 | 12.33 | 11.95 | 930691 | -0.33% |
| 21 Oct 2025 | 12.06 | 11.60 | 12.23 | 11.60 | 77028 | 0.50% |
| 20 Oct 2025 | 12.00 | 12.20 | 12.20 | 11.73 | 367198 | -0.08% |
| 17 Oct 2025 | 12.01 | 11.98 | 12.74 | 11.75 | 402698 | 1.35% |
| 16 Oct 2025 | 11.85 | 11.66 | 12.16 | 11.64 | 199254 | 0.51% |
| 15 Oct 2025 | 11.79 | 11.99 | 12.00 | 11.64 | 199021 | -1.34% |
| 14 Oct 2025 | 11.95 | 12.25 | 12.25 | 11.77 | 263540 | -2.61% |
| 13 Oct 2025 | 12.27 | 12.50 | 12.50 | 12.10 | 2278720 | -2.23% |
| 10 Oct 2025 | 12.55 | 12.09 | 12.63 | 12.02 | 1001144 | 3.80% |
| 09 Oct 2025 | 12.09 | 11.90 | 12.24 | 11.48 | 1857145 | 3.07% |
| 08 Oct 2025 | 11.73 | 11.34 | 12.89 | 11.07 | 2394724 | 3.44% |
| 07 Oct 2025 | 11.34 | 10.61 | 11.50 | 10.52 | 1686518 | 5.49% |
| 06 Oct 2025 | 10.75 | 10.30 | 10.93 | 10.12 | 1307984 | 5.08% |
| 03 Oct 2025 | 10.23 | 10.02 | 10.27 | 10.01 | 787297 | 2.51% |
| 01 Oct 2025 | 9.98 | 9.95 | 10.15 | 9.95 | 562469 | 0.30% |
| 30 Sep 2025 | 9.95 | 9.83 | 10.00 | 9.75 | 282791 | 1.43% |
| 29 Sep 2025 | 9.81 | 9.75 | 10.00 | 9.75 | 118808 | -1.31% |
| 26 Sep 2025 | 9.94 | 10.18 | 10.20 | 9.90 | 1998287 | -4.33% |
| 25 Sep 2025 | 10.39 | 10.31 | 10.50 | 10.17 | 554163 | -0.38% |
| 24 Sep 2025 | 10.43 | 10.25 | 10.52 | 10.15 | 517905 | 0.10% |
| 23 Sep 2025 | 10.42 | 10.04 | 10.50 | 10.04 | 768023 | 3.78% |
| 22 Sep 2025 | 10.04 | 10.12 | 10.23 | 10.00 | 390913 | -1.28% |
| 19 Sep 2025 | 10.17 | 10.16 | 10.26 | 10.00 | 518934 | 0.59% |
| 18 Sep 2025 | 10.11 | 10.20 | 10.24 | 10.05 | 415947 | -1.27% |
| 17 Sep 2025 | 10.24 | 10.01 | 10.27 | 10.00 | 778955 | 2.61% |
| 16 Sep 2025 | 9.98 | 9.94 | 10.15 | 9.94 | 750023 | 0.10% |
| 15 Sep 2025 | 9.97 | 9.91 | 10.05 | 9.82 | 266042 | 0.61% |
| 12 Sep 2025 | 9.91 | 9.86 | 10.00 | 9.78 | 489465 | 0.30% |
| 11 Sep 2025 | 9.88 | 9.97 | 10.05 | 9.80 | 589827 | -0.20% |
| 10 Sep 2025 | 9.90 | 9.91 | 10.09 | 9.50 | 974059 | -0.10% |
| 09 Sep 2025 | 9.91 | 9.88 | 10.25 | 9.88 | 274445 | -0.20% |
| 08 Sep 2025 | 9.93 | 10.10 | 10.14 | 9.91 | 726668 | -0.40% |
| 05 Sep 2025 | 9.97 | 9.99 | 10.10 | 9.75 | 700137 | 0.50% |
| 04 Sep 2025 | 9.92 | 9.92 | 10.15 | 9.89 | 860928 | -0.80% |
| 03 Sep 2025 | 10.00 | 9.66 | 10.16 | 9.60 | 2899732 | 4.17% |
| 02 Sep 2025 | 9.60 | 9.52 | 9.99 | 9.46 | 1067821 | -0.10% |
| 01 Sep 2025 | 9.61 | 9.70 | 9.70 | 9.47 | 186173 | -0.83% |
| 29 Aug 2025 | 9.69 | 9.68 | 9.83 | 9.32 | 600950 | 1.25% |
| 28 Aug 2025 | 9.57 | 9.49 | 9.65 | 9.25 | 3236267 | 0.63% |
| 26 Aug 2025 | 9.51 | 9.72 | 9.72 | 9.41 | 5934534 | -2.76% |
| 25 Aug 2025 | 9.78 | 9.72 | 9.94 | 9.72 | 840344 | -1.31% |
| 22 Aug 2025 | 9.91 | 9.89 | 10.15 | 9.45 | 904632 | 0.81% |
| 21 Aug 2025 | 9.83 | 10.31 | 10.31 | 9.76 | 222387 | -2.19% |
| 20 Aug 2025 | 10.05 | 9.25 | 10.24 | 9.25 | 7416912 | 5.57% |
| 19 Aug 2025 | 9.52 | 8.78 | 10.09 | 8.67 | 2154678 | 8.43% |
| 18 Aug 2025 | 8.78 | 8.88 | 8.98 | 8.74 | 334664 | -0.23% |
| 14 Aug 2025 | 8.80 | 8.70 | 8.85 | 8.70 | 134128 | -0.23% |
| 13 Aug 2025 | 8.82 | 9.08 | 9.08 | 8.65 | 802632 | -0.79% |
| 12 Aug 2025 | 8.89 | 8.92 | 9.12 | 8.83 | 288963 | -0.22% |
| 11 Aug 2025 | 8.91 | 8.89 | 9.29 | 8.75 | 245017 | -0.11% |
| 08 Aug 2025 | 8.92 | 9.03 | 9.35 | 8.88 | 2862477 | -0.56% |
| 07 Aug 2025 | 8.97 | 8.89 | 9.08 | 8.87 | 227663 | -0.33% |
| 06 Aug 2025 | 9.00 | 9.01 | 9.14 | 8.85 | 545179 | -0.66% |
| 05 Aug 2025 | 9.06 | 9.00 | 9.19 | 9.00 | 1070062 | 0.22% |
| 04 Aug 2025 | 9.04 | 9.12 | 9.25 | 8.94 | 1206565 | -0.55% |
| 01 Aug 2025 | 9.09 | 9.20 | 9.36 | 9.04 | 1510458 | -1.84% |
| 31 Jul 2025 | 9.26 | 9.45 | 9.79 | 9.06 | 1115184 | -2.01% |
| 30 Jul 2025 | 9.45 | 9.80 | 9.80 | 9.43 | 2758007 | -0.74% |
| 29 Jul 2025 | 9.52 | 9.51 | 9.73 | 9.45 | 3062936 | -1.45% |
| 28 Jul 2025 | 9.66 | 9.75 | 10.08 | 9.48 | 1922682 | -1.63% |
| 25 Jul 2025 | 9.82 | 10.20 | 10.20 | 9.80 | 1097771 | -2.68% |
| 24 Jul 2025 | 10.09 | 10.04 | 10.31 | 10.02 | 2601405 | 1.00% |
| 23 Jul 2025 | 9.99 | 9.88 | 10.04 | 9.85 | 5193442 | 1.01% |
| 22 Jul 2025 | 9.89 | 9.69 | 9.92 | 9.67 | 3655075 | 1.75% |
| 21 Jul 2025 | 9.72 | 9.51 | 9.75 | 9.41 | 1810897 | 3.85% |
