Infibeam Avenues Ltd (IFIB)

IFIB
🏛️ インド →
18.14
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 16.15 16.15 15.73 15.82 4.2M
2022-12-29 15.39 15.82 15.30 15.73 5.8M
2022-12-28 15.58 15.77 15.30 15.49 6.1M
2022-12-27 15.96 16.15 15.44 15.58 9.2M
2022-12-26 14.68 15.44 14.34 15.20 16.9M
2022-12-23 15.77 15.77 13.72 13.96 14.8M
2022-12-22 16.25 16.54 15.53 15.82 6.7M
2022-12-21 17.25 17.39 15.73 16.15 10.6M
2022-12-20 18.01 18.06 16.96 17.11 10.4M
2022-12-19 18.63 18.77 17.87 18.06 8.9M
2022-12-16 18.25 19.01 17.63 18.44 20.9M
2022-12-15 18.49 19.35 18.01 18.30 26.8M
2022-12-14 17.30 19.39 16.96 18.44 52.3M
2022-12-13 16.44 17.58 16.39 17.25 16.3M
2022-12-12 16.25 16.49 16.06 16.34 3.7M
2022-12-09 16.96 17.20 16.20 16.49 6.1M
2022-12-08 16.77 17.06 16.68 16.87 4.3M
2022-12-07 17.20 17.35 16.68 16.73 4.7M
2022-12-06 17.15 17.77 16.92 17.20 13.1M
2022-12-05 16.54 17.44 16.25 17.01 12.6M
2022-12-02 16.25 16.58 16.06 16.34 7.1M
2022-12-01 15.53 16.68 15.44 16.11 21.2M
2022-11-30 15.63 15.68 15.30 15.34 2.2M
2022-11-29 15.73 15.77 15.53 15.63 2.1M
2022-11-28 15.58 16.01 15.49 15.63 4.6M
2022-11-25 15.68 15.77 15.49 15.58 2.9M
2022-11-24 15.34 15.73 15.25 15.58 4.2M
2022-11-23 15.34 15.49 15.15 15.25 2.7M
2022-11-22 15.53 15.58 15.25 15.30 2.5M
2022-11-21 15.25 15.68 14.96 15.44 5.8M
2022-11-18 15.68 16.39 15.06 15.25 10.7M
2022-11-17 15.53 16.15 15.49 15.58 4.2M
2022-11-16 16.30 16.39 15.73 15.82 3.8M
2022-11-15 16.68 16.68 16.25 16.30 2.8M
2022-11-14 16.54 16.77 16.11 16.54 4.5M
2022-11-11 17.20 17.39 16.30 16.44 6.5M
2022-11-10 16.77 17.44 16.77 17.01 7.2M
2022-11-09 17.92 18.11 17.54 17.73 8.2M
2022-11-07 18.25 18.49 17.35 17.58 10.0M
2022-11-04 17.30 18.49 16.92 17.68 23.5M
2022-11-03 17.11 17.96 16.87 17.20 10.2M
2022-11-02 18.06 18.35 17.11 17.25 14.5M
2022-11-01 16.92 18.25 16.01 17.92 33.5M
2022-10-31 17.15 19.30 16.54 16.87 80.6M
2022-10-28 15.87 16.49 15.30 16.49 54.4M
2022-10-27 13.58 13.82 13.58 13.77 2.1M
2022-10-25 13.87 13.87 13.53 13.58 1.7M
2022-10-24 13.87 13.96 13.82 13.82 1.2M
2022-10-21 13.77 14.06 13.49 13.68 2.6M
2022-10-20 13.53 13.77 13.53 13.68 1.4M
2022-10-19 13.77 13.87 13.34 13.53 2.1M
2022-10-18 13.58 13.82 13.53 13.72 1.5M
2022-10-17 13.82 13.82 13.34 13.53 2.5M
2022-10-14 13.82 13.96 13.53 13.72 3.2M
2022-10-13 13.63 13.87 13.53 13.63 1.3M
2022-10-12 13.87 14.06 13.58 13.72 2.1M
2022-10-11 14.01 14.34 13.53 13.77 3.2M
2022-10-10 13.96 14.15 13.82 14.01 2.1M
2022-10-07 14.34 14.34 14.01 14.15 1.7M
2022-10-06 14.49 14.53 14.15 14.25 2.3M
2022-10-04 15.20 15.25 14.75 15.10 3.6M
2022-10-03 14.65 15.20 14.55 15.00 4.1M
2022-09-30 14.00 14.95 13.95 14.70 2.9M
2022-09-29 14.50 14.85 13.85 14.00 3.4M
2022-09-28 14.00 14.60 14.00 14.35 1.8M
2022-09-27 14.70 14.85 14.30 14.40 1.7M
2022-09-26 14.85 14.95 14.20 14.50 2.7M
2022-09-23 15.00 15.00 14.60 14.70 2.0M
2022-09-22 15.20 15.40 14.75 14.80 2.8M
2022-09-21 15.00 15.35 14.90 15.20 2.5M
2022-09-20 15.70 15.85 14.80 14.95 6.1M
2022-09-19 16.30 16.30 15.20 15.50 2.6M
2022-09-16 16.70 16.70 15.50 16.10 4.4M
2022-09-15 16.70 17.00 16.60 16.65 2.7M
2022-09-14 16.50 17.00 16.25 16.60 5.0M
2022-09-13 16.70 17.15 16.50 16.80 6.5M
2022-09-12 16.65 17.20 16.35 16.45 6.9M
2022-09-09 16.80 16.80 16.25 16.55 3.1M
2022-09-08 15.80 17.45 15.75 16.65 18.3M
2022-09-07 15.70 15.85 15.60 15.70 1.4M
2022-09-06 15.70 15.85 15.60 15.70 3.5M
2022-09-05 15.60 15.85 15.50 15.60 2.6M
2022-09-02 15.80 15.90 15.45 15.55 3.5M
2022-09-01 15.75 15.95 15.60 15.80 1.8M
2022-08-30 16.00 16.30 15.80 15.90 2.8M
2022-08-29 15.80 15.90 15.40 15.80 2.3M
2022-08-26 16.30 16.90 15.90 16.00 7.8M
2022-08-25 15.00 17.35 14.85 15.85 8.1M
2022-08-24 15.00 15.20 14.70 14.80 3.5M
2022-08-23 15.20 15.35 14.50 14.90 4.6M
2022-08-22 15.80 16.00 15.00 15.30 4.7M
2022-08-19 15.80 16.15 15.55 15.80 4.2M
2022-08-18 15.25 16.50 15.20 15.80 16.8M
2022-08-17 14.70 15.40 14.70 15.05 3.9M
2022-08-16 14.85 14.90 14.65 14.80 2.1M
2022-08-12 15.20 15.20 14.80 14.85 2.6M
2022-08-11 15.00 15.25 14.70 14.90 2.2M
2022-08-10 15.20 15.30 14.80 14.85 2.6M
2022-08-08 15.80 15.90 15.10 15.20 3.1M
2022-08-05 16.15 16.35 15.60 15.75 6.4M
2022-08-04 15.15 17.10 15.10 15.90 25.1M
2022-08-03 15.50 15.50 14.80 14.95 2.8M
2022-08-02 14.70 15.60 14.60 15.45 5.6M
2022-08-01 14.75 14.95 14.50 14.70 1.9M
2022-07-29 14.45 15.15 14.15 14.70 3.0M
2022-07-28 14.35 14.75 14.30 14.40 2.3M
2022-07-27 14.25 14.40 14.15 14.30 2.0M
2022-07-26 14.25 14.40 14.00 14.15 2.6M
2022-07-25 13.90 14.40 13.75 14.20 4.1M
2022-07-22 13.80 14.15 13.60 13.90 4.0M
2022-07-21 13.40 13.90 13.30 13.65 4.2M
2022-07-20 13.40 13.65 12.95 13.30 6.4M
2022-07-19 13.25 13.45 13.20 13.30 1.6M
2022-07-18 13.50 13.55 13.25 13.35 2.1M
2022-07-15 13.40 13.60 13.25 13.35 1.3M
2022-07-14 13.70 14.00 13.10 13.30 1.8M
2022-07-13 13.85 14.00 13.60 13.70 1.8M
2022-07-12 14.00 14.25 13.70 13.75 2.5M
2022-07-11 13.15 14.40 13.05 14.15 5.4M
2022-07-08 13.35 13.40 13.10 13.15 1.5M
2022-07-07 13.25 13.60 12.95 13.20 3.6M
2022-07-06 13.10 13.35 13.00 13.15 1.7M
2022-07-05 13.25 13.35 13.05 13.15 1.9M
2022-07-04 13.60 13.70 13.05 13.15 2.1M
2022-07-01 13.90 14.10 13.40 13.60 2.0M
2022-06-30 13.20 14.70 12.90 14.10 8.0M
2022-06-29 13.25 13.25 13.10 13.15 1.0M
2022-06-28 13.25 13.45 12.95 13.35 1.3M
2022-06-27 13.50 13.75 13.10 13.25 1.6M
2022-06-24 13.95 13.95 13.00 13.15 3.5M
2022-06-23 13.55 14.00 13.50 13.60 1.4M
2022-06-22 13.60 13.80 13.50 13.60 0.8M
2022-06-21 13.10 13.95 13.10 13.80 2.4M
2022-06-20 13.75 14.20 13.15 13.20 1.5M
2022-06-17 13.50 14.00 13.35 13.90 1.3M
2022-06-16 14.60 14.60 13.65 13.75 1.7M
2022-06-15 14.55 14.55 13.95 14.30 1.0M
2022-06-14 14.10 15.10 14.10 14.40 2.7M
2022-06-13 15.00 15.05 13.80 14.10 2.1M
2022-06-10 15.40 15.40 15.00 15.05 1.9M
2022-06-09 15.35 15.65 15.10 15.50 1.6M
2022-06-08 15.05 15.70 14.80 15.35 1.5M
2022-06-07 14.90 15.15 14.60 14.95 1.0M
2022-06-06 14.80 15.20 14.40 14.90 1.1M
2022-06-03 15.10 15.20 14.80 14.85 1.5M
2022-06-02 14.80 15.10 14.10 14.95 1.2M
2022-06-01 14.80 14.95 13.90 14.80 1.3M
2022-05-31 15.20 15.20 14.40 14.75 2.8M
2022-05-30 15.25 15.45 14.95 15.15 1.7M
2022-05-27 14.95 15.00 14.55 14.85 1.1M
2022-05-26 14.40 15.00 13.85 14.80 1.8M
2022-05-25 15.25 15.25 13.80 14.15 2.6M
2022-05-24 15.35 15.35 14.90 15.10 1.2M
2022-05-23 15.80 15.80 15.00 15.25 1.5M
2022-05-20 15.10 15.50 14.80 15.35 1.4M
2022-05-19 14.80 15.20 14.50 14.90 1.5M
2022-05-18 15.75 15.75 14.90 15.10 2.6M
2022-05-17 16.00 16.00 15.15 15.65 2.6M
2022-05-16 15.15 15.80 14.75 15.65 4.9M
2022-05-13 13.75 14.80 13.40 14.45 6.6M
2022-05-12 13.00 14.05 12.70 13.40 8.3M
2022-05-11 15.10 15.35 12.50 13.55 23.1M
2022-05-10 16.35 16.55 15.05 15.10 4.1M
2022-05-09 16.30 17.10 15.75 16.30 8.9M
2022-05-06 16.20 16.50 15.80 15.95 8.0M
2022-05-05 17.40 17.45 16.45 16.65 6.0M
2022-05-04 17.80 18.00 17.05 17.20 2.3M
2022-05-02 18.10 18.30 17.60 17.75 2.5M
2022-04-29 17.95 18.35 17.95 18.10 1.9M
2022-04-28 17.75 18.30 17.50 17.85 6.3M
2022-04-27 18.05 18.30 17.40 17.50 5.9M
2022-04-26 19.00 19.00 18.05 18.10 3.4M
2022-04-25 19.00 19.10 18.50 18.55 2.9M
2022-04-22 19.20 19.45 19.00 19.10 2.0M
2022-04-21 19.15 20.00 19.10 19.30 3.2M
2022-04-20 19.35 19.55 18.90 19.00 2.6M
2022-04-19 19.60 19.75 19.20 19.30 3.4M
2022-04-18 19.80 19.80 19.40 19.45 1.4M
2022-04-13 20.20 20.20 19.75 19.85 2.7M
2022-04-12 20.10 20.20 19.60 20.05 4.0M
2022-04-11 20.25 20.25 19.90 20.00 4.4M
2022-04-08 20.20 20.45 20.10 20.15 3.0M
2022-04-07 20.20 20.80 20.10 20.15 3.9M
2022-04-06 20.25 20.40 20.05 20.20 2.4M
2022-04-05 20.35 20.50 20.20 20.25 6.7M
2022-04-04 20.30 20.40 20.10 20.25 5.6M
2022-04-01 19.30 20.20 19.25 20.05 8.3M
2022-03-31 20.15 20.15 19.25 19.35 2.8M
2022-03-30 19.35 20.60 19.25 19.95 4.5M
2022-03-29 19.55 20.00 18.95 19.15 6.8M
2022-03-28 20.35 20.45 19.55 19.60 6.3M
2022-03-25 20.85 21.40 20.25 20.35 9.3M
2022-03-24 20.95 21.10 20.30 20.75 15.1M
2022-03-23 20.15 22.75 19.75 21.75 10.7M
2022-03-22 20.75 20.80 20.00 20.15 6.7M
2022-03-21 21.25 21.25 20.65 20.75 5.7M
2022-03-17 21.30 21.30 20.90 21.00 4.9M
2022-03-16 21.15 21.40 20.80 21.00 17.3M
2022-03-15 21.70 21.75 20.80 21.05 13.2M
2022-03-14 21.50 21.85 21.20 21.50 14.1M
2022-03-11 21.90 23.10 21.75 22.38 66.8M
2022-03-10 20.95 22.38 20.80 21.90 38.4M
2022-03-09 19.93 21.10 19.48 20.88 17.0M
2022-03-08 19.65 19.95 19.53 19.73 8.6M
2022-03-07 19.68 19.75 19.38 19.65 8.0M
2022-03-04 19.65 19.85 19.53 19.68 3.7M
2022-03-03 19.60 19.80 19.30 19.53 2.8M
2022-03-02 19.50 19.80 19.20 19.30 3.3M
2022-02-28 19.10 19.65 18.80 19.53 5.2M
2022-02-25 18.73 19.25 18.68 19.10 4.7M
2022-02-24 18.93 19.50 18.25 18.33 6.1M
2022-02-23 19.58 20.08 19.58 19.85 2.9M
2022-02-22 19.53 19.68 19.25 19.38 3.9M
2022-02-21 20.35 20.50 19.90 19.98 3.6M
2022-02-18 20.25 20.65 20.18 20.33 2.6M
2022-02-17 21.08 21.10 20.50 20.63 2.9M
2022-02-16 20.98 21.38 20.70 20.88 3.6M
2022-02-15 20.55 21.15 20.15 20.95 5.7M
2022-02-14 20.58 21.00 20.28 20.48 5.0M
2022-02-11 21.70 21.85 21.10 21.33 8.7M
2022-02-10 20.88 22.65 20.70 22.15 12.2M
2022-02-09 21.50 21.70 20.80 20.88 5.4M
2022-02-08 21.78 21.95 20.90 21.60 3.9M
2022-02-07 22.00 22.35 21.78 21.83 6.6M
2022-02-04 21.58 21.73 21.25 21.48 3.4M
2022-02-03 21.25 21.75 21.20 21.45 6.6M
2022-02-02 21.73 21.73 21.15 21.25 6.9M
2022-02-01 22.98 22.98 21.00 21.33 18.5M
2022-01-31 24.00 24.00 21.60 22.03 26.7M
2022-01-28 23.25 23.70 22.53 23.35 18.1M
2022-01-27 21.75 23.40 21.28 22.90 21.7M
2022-01-25 20.00 21.93 19.83 21.75 13.1M
2022-01-24 21.23 21.25 20.13 20.45 8.1M
2022-01-21 21.85 21.88 20.90 21.25 6.6M
2022-01-20 22.50 22.70 21.78 22.03 15.2M
2022-01-19 22.53 22.80 21.95 22.38 14.7M
2022-01-18 21.85 23.45 21.65 22.15 73.4M
2022-01-17 20.45 20.63 20.38 20.43 4.0M
2022-01-14 20.48 20.60 20.30 20.35 2.9M
2022-01-13 20.60 20.90 20.25 20.45 5.2M
2022-01-12 21.35 21.45 20.18 20.48 9.6M
2022-01-11 21.00 21.98 20.78 21.10 19.6M
2022-01-10 20.05 20.95 19.95 20.78 18.2M
2022-01-07 20.10 20.13 19.85 19.90 3.8M
2022-01-06 20.00 20.15 19.80 19.90 4.1M
2022-01-05 19.90 20.43 19.85 20.05 5.4M
2022-01-04 20.30 20.30 19.88 19.93 4.3M
2022-01-03 20.13 20.30 20.03 20.05 5.5M