Infibeam Avenues Ltd

IFIB
🏛️ 印度 →
16.45
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:15 16.05 16.15 15.88 15.88 114.7K
09:20 15.89 15.98 15.83 15.97 82.7K
09:25 15.97 15.98 15.86 15.86 11.6K
09:30 15.85 15.90 15.84 15.86 14.1K
09:35 15.89 15.96 15.88 15.96 29.9K
09:40 15.96 15.99 15.93 15.99 13.1K
09:45 15.99 15.99 15.94 15.95 26.2K
09:50 15.98 15.99 15.94 15.94 7.9K
09:55 15.95 15.96 15.92 15.93 13.3K
10:00 15.93 15.96 15.92 15.94 8.1K
10:05 15.92 15.93 15.87 15.90 13.5K
10:10 15.90 15.90 15.86 15.87 24.3K
10:15 15.90 15.90 15.87 15.90 1.8K
10:20 15.90 15.90 15.87 15.88 8.9K
10:25 15.90 15.90 15.87 15.90 4.4K
10:30 15.90 15.90 15.86 15.88 9.5K
10:35 15.86 15.90 15.86 15.90 17.9K
10:40 15.90 15.90 15.88 15.89 2.2K
10:45 15.88 15.90 15.88 15.90 4.6K
10:50 15.90 15.90 15.90 15.90 11.5K
10:55 15.90 15.90 15.87 15.90 0.5K
11:00 15.90 15.90 15.86 15.86 2.2K
11:05 15.86 15.89 15.85 15.87 5.2K
11:10 15.88 15.89 15.86 15.89 0.7K
11:15 15.89 15.89 15.85 15.88 3.6K
11:20 15.85 15.87 15.83 15.84 10.6K
11:25 15.84 15.88 15.84 15.84 1.4K
11:30 15.87 15.87 15.84 15.86 8.6K
11:35 15.87 15.87 15.83 15.85 26.8K
11:40 15.83 15.83 15.78 15.81 46.4K
11:45 15.84 15.84 15.80 15.80 1.0K
11:50 15.83 15.86 15.81 15.85 3.2K
11:55 15.85 15.85 15.83 15.85 3.2K
12:00 15.87 15.87 15.84 15.87 0.5K
12:05 15.87 15.88 15.84 15.84 0.9K
12:10 15.84 15.85 15.83 15.83 7.3K
12:15 15.86 15.88 15.85 15.87 8.2K
12:20 15.87 15.87 15.84 15.84 4.5K
12:25 15.87 15.88 15.85 15.85 9.9K
12:30 15.85 15.88 15.85 15.85 7.8K
12:35 15.87 15.87 15.84 15.84 1.1K
12:40 15.83 15.86 15.83 15.86 0.3K
12:45 15.86 15.88 15.83 15.88 3.8K
12:50 15.87 15.88 15.84 15.87 3.1K
12:55 15.87 15.87 15.84 15.85 0.2K
13:00 15.84 15.85 15.84 15.84 0.4K
13:05 15.85 15.85 15.83 15.83 5.7K
13:10 15.86 15.86 15.83 15.86 1.7K
13:15 15.85 15.85 15.83 15.85 2.2K
13:20 15.85 15.85 15.82 15.83 11.5K
13:25 15.85 15.86 15.82 15.82 5.8K
13:30 15.82 15.82 15.82 15.82 2.7K
13:35 15.82 15.83 15.80 15.80 8.3K
13:40 15.78 15.79 15.77 15.77 2.0K
13:45 15.77 15.81 15.76 15.80 16.1K
13:50 15.80 15.80 15.77 15.78 4.7K
13:55 15.78 15.79 15.76 15.76 4.3K
14:00 15.78 15.79 15.74 15.74 18.8K
14:05 15.73 15.77 15.73 15.75 4.0K
14:10 15.74 15.78 15.74 15.78 4.1K
14:15 15.78 15.78 15.73 15.75 15.2K
14:20 15.75 15.77 15.73 15.73 23.6K
14:25 15.77 15.77 15.75 15.77 14.3K
14:30 15.76 15.78 15.74 15.76 6.0K
14:35 15.78 15.79 15.76 15.78 1.0K
14:40 15.76 15.82 15.76 15.82 10.1K
14:45 15.82 15.82 15.78 15.78 1.7K
14:50 15.80 15.80 15.76 15.76 1.1K
14:55 15.78 15.80 15.76 15.77 6.2K
15:00 15.79 15.79 15.74 15.74 11.7K
15:05 15.76 15.88 15.73 15.88 198.1K
15:10 15.88 15.88 15.72 15.74 5.2K
15:15 15.74 15.76 15.71 15.72 16.4K
15:20 15.75 15.80 15.72 15.72 28.9K
15:25 15.74 15.82 15.70 15.82 47.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 16.06 16.59 16.06 16.45 1.3M
2025-09-30 16.02 16.29 15.89 16.20 0.7M
2025-09-29 15.82 16.09 15.64 15.90 1.3M
2025-09-26 16.02 16.15 15.70 15.82 1.1M
2025-09-25 16.45 16.53 16.05 16.14 0.9M
2025-09-24 16.59 16.67 16.31 16.57 0.7M
2025-09-23 16.36 17.10 16.15 16.62 3.9M
2025-09-22 16.30 16.37 16.12 16.25 0.9M
2025-09-19 16.25 16.59 16.22 16.33 1.2M
2025-09-18 16.65 16.70 16.16 16.24 1.3M
2025-09-17 16.20 16.64 16.20 16.55 2.2M
2025-09-16 16.24 16.37 16.12 16.16 0.7M
2025-09-15 15.98 16.49 15.90 16.16 1.7M
2025-09-12 16.13 16.20 15.90 15.95 0.7M
2025-09-11 16.10 16.35 16.02 16.12 0.9M
2025-09-10 14.68 16.32 14.68 16.12 1.3M
2025-09-09 16.08 16.29 16.02 16.07 0.6M
2025-09-08 16.39 16.39 16.06 16.15 1.1M
2025-09-05 16.37 16.37 15.88 16.19 0.9M
2025-09-04 16.17 16.50 15.82 15.92 1.4M
2025-09-03 15.94 16.42 15.75 16.14 1.2M
2025-09-02 15.54 16.30 15.49 15.83 1.2M
2025-09-01 15.88 15.88 15.54 15.58 1.0M
2025-08-29 15.48 16.12 15.40 15.65 1.3M
2025-08-28 15.62 15.66 15.36 15.51 0.6M
2025-08-26 15.52 15.88 15.52 15.69 0.7M
2025-08-25 15.95 16.28 15.65 15.86 0.9M
2025-08-22 16.12 16.12 15.82 15.91 0.9M
2025-08-21 16.79 16.85 16.01 16.07 1.2M
2025-08-20 16.04 16.95 15.58 16.64 4.1M
2025-08-19 14.99 16.37 14.91 15.86 1.8M
2025-08-18 14.88 15.13 14.86 14.94 0.9M
2025-08-14 14.87 15.03 14.77 14.80 0.4M
2025-08-13 15.05 15.16 14.90 14.95 0.7M
2025-08-12 15.14 15.23 15.00 15.03 0.3M
2025-08-11 15.18 15.32 14.74 15.04 2.6M
2025-08-08 15.25 15.69 15.10 15.24 1.2M
2025-08-07 15.10 15.52 15.00 15.30 0.9M
2025-08-06 15.26 15.42 15.02 15.23 1.0M
2025-08-05 15.51 15.76 15.25 15.31 0.9M
2025-08-04 15.32 15.64 15.22 15.50 1.3M
2025-08-01 15.65 15.83 15.30 15.40 1.4M
2025-07-31 15.67 15.82 15.44 15.68 1.1M
2025-07-30 15.92 16.15 15.78 15.87 1.1M
2025-07-29 15.83 16.02 15.70 15.97 1.2M
2025-07-28 16.00 16.24 15.78 15.89 0.5M
2025-07-25 16.24 16.27 15.96 16.04 1.1M
2025-07-24 16.55 16.71 16.14 16.20 2.5M
2025-07-23 16.27 16.50 16.12 16.45 2.0M
2025-07-22 15.97 16.27 15.97 16.16 1.3M
2025-07-21 15.99 16.15 15.82 15.94 1.5M
2025-07-18 16.21 16.34 15.75 15.93 2.0M
2025-07-17 16.49 16.58 16.14 16.21 1.3M
2025-07-16 16.35 16.54 16.12 16.36 1.6M
2025-07-15 16.47 16.74 16.28 16.38 1.6M
2025-07-14 16.62 16.74 16.21 16.46 1.8M
2025-07-11 16.50 16.86 16.47 16.60 2.7M
2025-07-10 15.77 16.61 15.77 16.52 3.0M
2025-07-09 15.85 16.21 15.69 15.79 1.6M
2025-07-08 15.35 16.20 15.33 16.11 4.0M
2025-07-07 15.69 16.04 15.13 15.35 3.5M
2025-07-04 16.01 16.27 15.60 15.65 3.2M
2025-07-03 16.47 16.57 15.92 15.97 3.4M
2025-07-02 16.78 16.83 16.44 16.49 1.2M
2025-07-01 16.69 16.94 16.46 16.77 1.7M
2025-06-30 17.01 17.25 16.16 16.59 3.0M
2025-06-27 18.10 18.10 16.75 16.81 2.8M
2025-06-26 19.99 19.99 17.26 17.49 5.9M
2025-06-25 18.54 20.91 18.42 18.94 11.2M
2025-06-24 18.28 18.64 17.75 18.25 1.8M
2025-06-23 18.60 18.83 17.88 17.99 1.7M
2025-06-20 18.96 19.87 18.58 18.76 1.6M
2025-06-19 19.37 19.81 18.87 19.19 0.5M
2025-06-18 22.08 22.42 21.70 21.77 0.5M
2025-06-17 22.60 22.81 21.86 22.08 0.9M
2025-06-16 21.70 22.95 21.22 22.62 2.8M
2025-06-13 21.92 22.30 21.55 21.83 1.1M
2025-06-12 23.42 23.55 21.75 22.20 0.9M
2025-06-11 23.09 23.64 23.02 23.27 1.6M
2025-06-10 23.22 23.34 22.84 23.09 1.2M
2025-06-09 22.55 23.35 22.55 23.06 1.1M
2025-06-06 22.61 22.88 22.48 22.58 0.5M
2025-06-05 21.82 22.93 21.71 22.53 2.2M
2025-06-04 21.28 22.00 20.84 21.81 1.8M
2025-06-03 21.53 21.83 21.10 21.37 1.2M
2025-06-02 21.29 21.82 21.22 21.54 1.0M
2025-05-30 21.33 21.95 20.83 21.66 1.5M
2025-05-29 21.86 22.28 21.34 21.45 1.4M
2025-05-28 20.30 22.60 20.22 21.82 5.0M
2025-05-27 20.11 20.42 19.81 20.24 1.1M
2025-05-26 20.54 20.93 19.80 20.03 1.6M
2025-05-23 19.11 20.50 19.00 20.15 2.0M
2025-05-22 19.11 19.60 19.06 19.22 0.7M
2025-05-21 19.03 19.58 18.74 19.42 1.5M
2025-05-20 20.00 20.02 19.01 19.05 0.4M
2025-05-19 19.18 19.95 19.03 19.66 1.7M
2025-05-16 18.52 19.10 18.52 18.97 0.9M
2025-05-15 18.16 18.79 18.16 18.55 0.8M
2025-05-14 17.99 18.45 17.90 18.35 0.9M
2025-05-13 17.65 18.30 17.59 17.95 1.3M
2025-05-12 17.40 17.74 17.11 17.64 0.9M
2025-05-09 15.70 16.60 15.70 16.52 1.3M
2025-05-08 16.92 17.35 16.63 16.71 0.7M
2025-05-07 16.06 16.92 16.06 16.80 0.9M
2025-05-06 17.40 17.59 16.53 16.58 0.9M
2025-05-05 17.25 17.68 17.00 17.49 0.6M
2025-05-02 17.09 17.38 16.87 17.18 0.6M
2025-04-30 17.50 17.58 16.97 17.03 0.7M
2025-04-29 17.63 18.02 17.53 17.58 0.9M
2025-04-28 17.40 17.75 17.25 17.64 0.6M
2025-04-25 18.15 18.34 17.22 17.54 1.2M
2025-04-24 18.04 18.54 17.94 18.34 1.2M
2025-04-23 18.38 18.51 17.76 18.12 1.0M
2025-04-22 18.04 18.55 17.83 18.31 1.1M
2025-04-21 17.69 18.08 17.41 18.02 0.9M
2025-04-17 17.35 17.75 17.24 17.66 0.9M
2025-04-16 17.47 17.59 17.22 17.39 1.1M
2025-04-15 16.34 17.46 16.34 17.42 1.2M
2025-04-11 16.89 16.90 16.20 16.27 0.8M
2025-04-09 16.01 16.17 15.81 16.07 0.5M
2025-04-08 15.83 16.41 15.77 16.20 0.8M
2025-04-07 14.11 16.16 14.11 15.74 2.4M
2025-04-04 17.53 17.63 16.56 16.69 0.9M
2025-04-03 16.88 17.60 16.88 17.51 1.0M
2025-04-02 17.16 17.38 16.75 17.28 0.9M
2025-04-01 16.58 17.36 16.58 17.25 1.3M
2025-03-28 17.13 17.74 16.50 16.57 2.7M
2025-03-27 16.89 17.54 16.75 17.10 3.5M
2025-03-26 17.46 17.66 16.95 17.04 1.8M
2025-03-25 18.26 18.50 17.32 17.45 1.4M
2025-03-24 18.12 18.80 18.05 18.16 2.5M
2025-03-21 17.80 18.44 17.60 17.92 3.1M
2025-03-20 18.43 18.65 17.60 17.75 1.2M
2025-03-19 18.01 18.48 17.81 18.04 1.8M
2025-03-18 17.50 17.99 17.48 17.81 1.8M
2025-03-17 18.54 18.54 17.21 17.31 1.5M
2025-03-13 18.13 18.38 17.87 17.94 0.9M
2025-03-12 18.67 18.87 17.90 18.09 1.2M
2025-03-11 18.28 18.89 18.10 18.65 2.2M
2025-03-10 19.49 19.60 18.52 18.61 0.8M
2025-03-07 19.20 19.73 18.87 19.37 1.2M
2025-03-06 20.43 20.43 19.01 19.07 1.0M
2025-03-05 18.45 19.15 18.41 18.94 0.5M
2025-03-04 17.71 18.59 17.63 18.41 1.2M
2025-03-03 18.27 18.44 17.27 18.00 0.8M
2025-02-28 18.51 18.55 17.80 18.17 1.2M
2025-02-27 19.50 19.50 18.56 18.61 0.8M
2025-02-25 19.54 20.15 19.16 19.22 0.6M
2025-02-24 19.52 19.85 19.24 19.54 0.7M
2025-02-21 20.46 20.91 19.83 19.90 0.8M
2025-02-20 20.32 20.96 20.07 20.50 0.5M
2025-02-19 18.61 20.48 18.55 20.34 1.2M
2025-02-18 19.58 19.58 18.41 18.66 1.1M
2025-02-17 19.50 19.82 19.00 19.50 1.2M
2025-02-14 20.36 20.45 19.35 19.64 1.3M
2025-02-13 20.63 21.00 20.21 20.33 0.8M
2025-02-12 20.63 20.98 19.90 20.62 1.3M
2025-02-11 21.23 22.26 20.78 20.87 1.4M
2025-02-10 23.06 23.30 22.06 22.28 1.0M
2025-02-07 23.17 23.69 22.55 23.26 0.4M
2025-02-06 23.60 23.62 23.00 23.13 0.4M
2025-02-05 23.78 23.82 23.29 23.36 1.1M
2025-02-04 22.78 24.55 22.49 23.37 1.7M
2025-02-03 22.59 22.69 22.05 22.53 0.2M
2025-02-01 22.98 23.14 22.23 22.79 0.4M
2025-01-31 22.35 22.81 22.00 22.70 0.3M
2025-01-30 22.07 22.69 21.85 22.04 0.8M
2025-01-29 21.08 22.73 21.08 22.51 1.0M
2025-01-28 21.81 22.28 20.91 21.28 0.6M
2025-01-27 22.54 22.68 21.74 21.97 1.4M
2025-01-24 23.25 23.35 22.61 22.69 0.3M
2025-01-23 23.28 23.58 23.10 23.18 0.4M
2025-01-22 23.80 23.80 22.77 23.32 0.4M
2025-01-21 24.45 24.55 23.70 23.80 0.2M
2025-01-20 24.69 24.69 24.01 24.40 0.3M
2025-01-17 24.47 24.71 23.95 24.40 0.9M
2025-01-16 23.08 24.99 23.08 24.65 0.9M
2025-01-15 23.01 23.31 22.76 22.99 0.6M
2025-01-14 22.15 23.19 22.13 23.08 0.8M
2025-01-13 22.94 23.19 22.01 22.12 1.3M
2025-01-10 24.35 24.57 22.90 23.04 1.3M
2025-01-09 24.99 24.99 24.26 24.35 0.6M
2025-01-08 25.13 25.25 24.75 24.81 0.8M
2025-01-07 25.08 25.58 24.79 25.14 0.9M
2025-01-06 26.06 26.27 24.98 25.07 0.9M
2025-01-03 26.62 26.74 26.03 26.12 0.3M
2025-01-02 26.07 27.00 26.01 26.41 1.6M
2025-01-01 25.66 26.19 25.66 26.07 0.4M