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
2023-12-29 20.68 20.87 20.39 20.49 15.6M
2023-12-28 20.87 20.87 20.49 20.63 11.4M
2023-12-27 21.01 21.49 20.59 20.73 23.5M
2023-12-26 20.78 21.06 20.59 20.92 20.8M
2023-12-22 21.01 21.06 20.35 20.68 21.2M
2023-12-21 19.82 21.16 19.30 20.92 37.8M
2023-12-20 21.82 22.01 19.82 20.01 37.0M
2023-12-19 21.87 22.16 21.54 21.59 27.5M
2023-12-18 22.35 22.49 21.68 21.87 44.4M
2023-12-15 21.63 23.11 21.63 22.16 136.9M
2023-12-14 21.54 21.97 20.97 21.35 53.7M
2023-12-13 22.49 22.49 21.16 21.25 69.2M
2023-12-12 20.78 22.35 20.49 22.16 164.6M
2023-12-11 21.11 21.40 20.49 20.68 58.8M
2023-12-08 19.35 21.20 19.30 21.01 122.4M
2023-12-07 19.78 19.78 19.20 19.25 20.6M
2023-12-06 19.16 20.11 19.16 19.68 48.3M
2023-12-05 19.30 19.49 19.01 19.16 14.1M
2023-12-04 19.44 19.63 19.06 19.25 15.8M
2023-12-01 19.16 19.39 19.11 19.20 14.1M
2023-11-30 19.54 19.54 19.01 19.06 14.9M
2023-11-29 19.49 20.01 19.30 19.44 15.5M
2023-11-28 19.87 19.97 19.35 19.44 14.4M
2023-11-24 20.25 20.30 19.73 19.82 16.9M
2023-11-23 20.20 20.59 20.01 20.16 17.5M
2023-11-22 20.44 20.59 19.73 20.06 19.8M
2023-11-21 20.87 21.25 20.25 20.39 24.5M
2023-11-20 21.06 21.16 20.63 20.73 19.7M
2023-11-17 20.73 21.49 20.63 20.92 51.7M
2023-11-16 21.01 21.54 20.39 20.63 46.0M
2023-11-15 20.82 21.25 20.11 21.06 64.9M
2023-11-13 19.20 20.82 19.01 20.59 89.5M
2023-11-12 20.45 20.45 19.95 20.25 5.8M
2023-11-10 19.01 19.20 18.82 19.06 15.8M
2023-11-09 19.35 19.39 18.97 19.11 18.7M
2023-11-08 19.44 19.78 19.11 19.25 23.6M
2023-11-07 19.82 19.82 19.06 19.35 36.1M
2023-11-06 18.87 19.92 18.39 19.63 76.0M
2023-11-03 18.87 19.25 18.39 18.68 30.1M
2023-11-02 18.30 19.35 17.92 18.73 40.8M
2023-11-01 18.30 18.39 17.92 18.06 19.4M
2023-10-31 18.30 18.58 18.06 18.20 13.2M
2023-10-30 18.06 18.49 17.96 18.16 16.5M
2023-10-27 17.82 18.39 17.82 18.06 20.9M
2023-10-26 17.73 17.92 16.92 17.77 26.9M
2023-10-25 18.54 18.63 17.20 17.73 37.1M
2023-10-23 19.30 19.35 17.68 17.87 31.0M
2023-10-20 19.73 19.73 19.16 19.25 15.6M
2023-10-19 19.06 20.06 18.97 19.54 26.8M
2023-10-18 19.44 20.16 18.92 19.11 31.8M
2023-10-17 20.16 20.25 19.30 19.44 28.4M
2023-10-16 20.06 20.39 19.58 20.01 31.0M
2023-10-13 20.82 21.20 19.54 19.92 60.5M
2023-10-12 20.87 21.59 20.35 20.87 85.6M
2023-10-11 21.73 21.92 20.39 20.59 136.3M
2023-10-10 19.87 21.73 19.30 21.20 214.6M
2023-10-09 19.01 20.39 18.35 19.44 173.1M
2023-10-06 18.87 19.92 18.25 19.30 151.1M
2023-10-05 16.73 18.97 16.73 18.77 248.2M
2023-10-04 16.77 16.82 16.25 16.58 24.7M
2023-10-03 16.92 16.96 16.68 16.77 13.6M
2023-09-29 16.92 17.06 16.77 16.92 27.3M
2023-09-28 17.15 17.49 16.68 16.77 73.7M
2023-09-27 16.54 17.30 16.39 17.06 73.9M
2023-09-26 16.54 16.63 16.30 16.44 17.8M
2023-09-25 16.44 16.68 16.30 16.44 31.5M
2023-09-22 16.92 17.15 16.20 16.39 54.2M
2023-09-21 16.96 17.49 16.68 16.77 65.7M
2023-09-20 16.87 17.73 16.68 16.87 117.2M
2023-09-18 17.11 17.39 16.58 16.77 70.8M
2023-09-15 16.68 17.63 16.63 16.92 109.4M
2023-09-14 17.44 17.73 16.34 16.58 92.4M
2023-09-13 16.06 17.35 15.68 17.15 144.1M
2023-09-12 18.01 18.16 15.63 15.82 138.0M
2023-09-11 15.77 17.96 15.77 17.63 205.3M
2023-09-08 14.39 15.53 14.39 15.34 110.3M
2023-09-07 14.15 14.77 14.15 14.20 55.9M
2023-09-06 14.63 14.92 13.96 14.06 42.7M
2023-09-05 14.39 15.11 14.25 14.44 62.3M
2023-09-04 14.20 14.68 14.11 14.25 30.1M
2023-09-01 13.91 14.34 13.77 14.06 18.2M
2023-08-31 13.87 14.49 13.68 13.91 37.0M
2023-08-30 14.30 14.30 13.72 13.77 15.0M
2023-08-29 13.49 14.30 13.44 14.25 42.4M
2023-08-28 13.34 13.49 13.34 13.39 5.6M
2023-08-25 13.44 13.53 13.20 13.34 10.0M
2023-08-24 13.63 13.72 13.34 13.44 10.8M
2023-08-23 13.58 13.72 13.49 13.53 7.8M
2023-08-22 13.39 14.01 13.39 13.49 22.7M
2023-08-21 13.20 13.44 13.15 13.39 7.9M
2023-08-18 13.25 13.29 13.06 13.15 10.9M
2023-08-17 13.29 13.49 13.10 13.29 18.7M
2023-08-16 13.39 13.63 13.20 13.29 24.5M
2023-08-14 13.82 13.82 13.29 13.39 24.9M
2023-08-11 13.58 13.87 13.58 13.77 10.4M
2023-08-10 13.77 14.49 13.34 13.49 36.8M
2023-08-09 14.25 14.25 13.63 13.68 18.5M
2023-08-08 13.87 14.53 13.58 14.15 32.8M
2023-08-07 14.49 14.58 13.68 13.77 18.9M
2023-08-04 14.20 14.44 14.15 14.39 6.2M
2023-08-03 14.25 14.34 14.06 14.11 4.5M
2023-08-02 14.39 14.58 14.15 14.25 7.6M
2023-08-01 14.63 14.68 14.30 14.34 7.0M
2023-07-31 14.34 14.68 14.20 14.53 7.8M
2023-07-28 14.20 14.34 14.01 14.25 5.5M
2023-07-27 14.39 14.44 14.06 14.11 4.8M
2023-07-26 14.25 14.44 14.20 14.30 4.4M
2023-07-25 14.30 14.39 14.15 14.20 4.6M
2023-07-24 14.25 14.39 14.15 14.20 4.0M
2023-07-21 14.15 14.34 14.06 14.25 4.8M
2023-07-20 14.58 14.68 14.15 14.25 9.2M
2023-07-19 14.72 14.87 14.53 14.58 5.7M
2023-07-18 14.77 14.96 14.49 14.63 8.0M
2023-07-17 14.72 15.01 14.53 14.82 10.9M
2023-07-14 14.30 14.82 14.20 14.63 10.5M
2023-07-13 14.53 14.68 14.06 14.25 7.0M
2023-07-12 14.68 14.77 14.44 14.49 7.0M
2023-07-11 14.68 14.82 14.53 14.63 8.0M
2023-07-10 15.20 15.20 14.58 14.68 10.5M
2023-07-07 15.25 15.34 14.96 15.11 8.8M
2023-07-06 15.30 15.58 15.15 15.25 9.0M
2023-07-05 15.20 15.53 15.11 15.25 13.3M
2023-07-04 15.25 15.73 15.11 15.15 19.5M
2023-07-03 15.11 15.30 14.92 15.11 10.5M
2023-06-30 15.25 15.39 14.92 15.01 13.6M
2023-06-28 15.39 15.63 15.01 15.11 20.7M
2023-06-27 15.39 16.11 15.06 15.30 36.5M
2023-06-26 15.20 15.44 15.01 15.30 17.0M
2023-06-23 14.96 15.53 14.77 14.96 29.8M
2023-06-22 15.01 15.49 14.58 14.82 12.8M
2023-06-21 15.49 15.82 14.82 14.87 17.5M
2023-06-20 15.01 16.15 14.72 15.44 44.8M
2023-06-19 14.49 15.20 14.34 15.11 16.5M
2023-06-16 14.53 14.63 14.39 14.44 4.2M
2023-06-15 14.63 14.68 14.34 14.44 4.8M
2023-06-14 14.92 15.06 14.49 14.53 7.9M
2023-06-13 14.58 15.20 14.39 14.82 14.4M
2023-06-12 14.63 14.68 14.39 14.44 3.9M
2023-06-09 14.49 14.77 14.11 14.53 7.4M
2023-06-08 14.72 15.06 14.34 14.39 9.9M
2023-06-07 14.25 14.87 14.20 14.63 12.9M
2023-06-06 14.39 14.49 14.11 14.15 4.1M
2023-06-05 14.72 14.87 14.34 14.39 7.2M
2023-06-02 14.49 14.87 14.44 14.58 10.9M
2023-06-01 14.58 14.92 14.34 14.39 9.9M
2023-05-31 13.72 14.68 13.72 14.34 23.5M
2023-05-30 13.96 14.01 13.68 13.72 3.2M
2023-05-29 14.39 14.58 13.82 13.91 6.4M
2023-05-26 14.25 14.63 13.82 14.01 15.9M
2023-05-25 13.82 14.25 13.72 13.96 8.7M
2023-05-24 13.77 13.91 13.58 13.72 3.4M
2023-05-23 14.06 14.15 13.63 13.77 4.3M
2023-05-22 13.72 14.34 13.68 13.91 11.1M
2023-05-19 13.53 13.77 13.39 13.72 4.7M
2023-05-18 13.68 13.82 13.34 13.44 5.0M
2023-05-17 13.29 13.87 13.25 13.63 6.0M
2023-05-16 13.72 13.77 13.49 13.53 3.9M
2023-05-15 13.39 13.77 13.25 13.63 6.3M
2023-05-12 13.39 13.53 13.25 13.29 3.6M
2023-05-11 13.20 14.01 13.15 13.34 11.9M
2023-05-10 13.29 13.34 13.06 13.10 4.8M
2023-05-09 13.34 13.58 13.15 13.25 4.0M
2023-05-08 13.44 13.49 13.20 13.29 2.5M
2023-05-05 13.44 13.63 13.25 13.29 4.8M
2023-05-04 13.39 13.72 13.29 13.44 7.1M
2023-05-03 13.34 13.68 13.20 13.39 5.0M
2023-05-02 13.15 13.44 13.10 13.34 4.5M
2023-04-28 12.96 13.63 12.91 13.06 12.0M
2023-04-27 12.72 12.96 12.63 12.87 4.4M
2023-04-26 12.77 12.82 12.63 12.68 3.5M
2023-04-25 12.82 12.91 12.68 12.77 3.9M
2023-04-24 12.96 12.96 12.72 12.77 7.5M
2023-04-21 13.10 13.10 12.77 12.87 3.5M
2023-04-20 13.15 13.20 12.96 13.01 2.9M
2023-04-19 13.01 13.49 12.91 12.96 9.0M
2023-04-18 13.10 13.25 12.87 13.01 4.4M
2023-04-17 13.25 13.39 12.91 13.10 6.8M
2023-04-13 13.39 13.39 13.20 13.29 2.5M
2023-04-12 13.39 13.44 13.20 13.29 3.8M
2023-04-11 13.58 13.58 13.25 13.34 3.6M
2023-04-10 13.58 13.68 13.44 13.49 2.1M
2023-04-06 13.49 13.68 13.34 13.53 4.9M
2023-04-05 13.72 13.77 13.44 13.49 3.5M
2023-04-03 13.58 13.82 13.53 13.68 2.6M
2023-03-31 13.49 13.68 13.29 13.49 5.1M
2023-03-29 12.53 13.44 12.53 13.29 7.7M
2023-03-28 12.96 13.06 12.25 12.63 8.4M
2023-03-27 13.29 13.49 12.72 12.91 8.0M
2023-03-24 13.68 13.77 13.25 13.29 4.6M
2023-03-23 13.91 14.06 13.58 13.63 3.6M
2023-03-22 13.82 14.06 13.77 13.91 3.2M
2023-03-21 13.96 14.11 13.63 13.77 4.0M
2023-03-20 14.34 14.68 13.72 13.91 5.7M
2023-03-17 14.53 14.68 14.30 14.39 3.4M
2023-03-16 14.49 14.77 14.25 14.44 15.0M
2023-03-15 14.87 14.87 14.39 14.58 12.6M
2023-03-14 14.68 14.87 14.34 14.44 10.3M
2023-03-13 15.15 15.30 14.53 14.63 13.1M
2023-03-10 15.30 15.34 15.01 15.20 10.9M
2023-03-09 15.68 15.73 15.20 15.34 10.3M
2023-03-08 15.06 15.92 14.96 15.68 22.1M
2023-03-06 14.92 15.58 14.92 15.15 7.5M
2023-03-03 15.11 15.25 14.87 14.92 5.7M
2023-03-02 15.25 15.39 14.96 15.06 3.4M
2023-03-01 15.15 15.44 15.15 15.25 5.0M
2023-02-28 15.20 15.44 14.87 15.06 6.2M
2023-02-27 15.73 15.87 15.11 15.20 9.0M
2023-02-24 15.53 16.82 15.49 15.63 67.3M
2023-02-23 14.58 16.11 14.53 15.87 48.4M
2023-02-22 14.92 14.92 14.53 14.63 22.7M
2023-02-21 14.96 15.11 14.77 14.96 23.9M
2023-02-20 14.96 15.25 14.92 15.01 14.9M
2023-02-17 15.15 15.25 14.82 14.96 8.0M
2023-02-16 15.44 15.63 15.06 15.20 16.5M
2023-02-15 15.39 15.77 15.20 15.34 25.5M
2023-02-14 15.39 15.82 15.20 15.49 25.3M
2023-02-13 15.58 15.82 15.34 15.39 15.7M
2023-02-10 15.73 16.20 15.58 15.68 11.1M
2023-02-09 15.82 16.34 15.63 15.92 15.4M
2023-02-08 15.44 16.44 15.34 15.82 29.5M
2023-02-07 15.87 16.01 15.34 15.44 14.4M
2023-02-06 15.34 16.44 15.34 15.73 20.6M
2023-02-03 15.82 15.87 14.87 15.30 17.8M
2023-02-02 15.53 16.11 15.49 15.68 10.0M
2023-02-01 16.68 16.68 15.39 15.49 9.4M
2023-01-31 15.34 16.58 15.20 16.25 15.5M
2023-01-30 14.92 15.73 14.77 15.25 18.5M
2023-01-27 15.44 15.63 14.53 15.06 14.9M
2023-01-25 15.82 15.96 15.30 15.34 14.0M
2023-01-24 16.39 16.54 15.49 15.82 41.4M
2023-01-23 17.87 17.87 15.96 16.30 89.2M
2023-01-20 16.96 18.01 16.87 17.68 38.8M
2023-01-19 16.87 17.35 16.77 16.96 11.9M
2023-01-18 16.96 17.63 16.77 17.06 15.1M
2023-01-17 17.06 17.25 16.58 17.01 14.3M
2023-01-16 16.34 17.30 16.25 17.06 26.7M
2023-01-13 15.58 16.49 15.44 16.25 9.9M
2023-01-12 15.96 16.11 15.49 15.58 4.3M
2023-01-11 15.58 16.30 15.39 16.11 10.2M
2023-01-10 15.20 15.68 15.01 15.49 4.9M
2023-01-09 15.44 15.58 14.96 15.11 4.4M
2023-01-06 15.58 15.63 15.11 15.25 4.0M
2023-01-05 15.73 15.87 15.20 15.49 5.1M
2023-01-04 16.15 16.20 15.49 15.63 5.9M
2023-01-03 16.06 16.63 15.87 16.11 8.7M
2023-01-02 15.87 16.11 15.68 16.01 3.7M