Want to see IN:CCAVENUE full AI Analyst Report?
Infibeam Avenues Ltd. (CCAVENUE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 124.08 | 124.08 | 119.98 | 120.47 | 120.47 | -2.16% | 34,087 | 0.42 |
| Oct 29, 2026 | 126.25 | 126.34 | 122.60 | 123.13 | 123.13 | -2.22% | 112,102 | 1.34 |
| Oct 28, 2026 | 120.01 | 127.98 | 119.88 | 125.92 | 125.92 | +3.75% | 146,544 | 1.74 |
| Oct 27, 2026 | 119.27 | 122.36 | 117.61 | 121.37 | 121.37 | +1.18% | 97,334 | 1.14 |
| Oct 26, 2026 | 115.44 | 121.19 | 113.85 | 119.96 | 119.96 | +3.16% | 83,092 | 0.98 |
| Oct 23, 2026 | 118.00 | 119.11 | 114.46 | 116.29 | 116.29 | -0.50% | 152,799 | 1.84 |
| Oct 22, 2026 | 121.15 | 121.96 | 115.25 | 116.88 | 116.88 | -5.01% | 118,717 | 1.45 |
| Oct 21, 2026 | 129.18 | 133.93 | 122.75 | 123.04 | 123.04 | -5.38% | 135,904 | 1.69 |
| Oct 20, 2026 | 130.03 | 131.24 | 128.45 | 130.03 | 130.03 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 126.00 | 135.00 | 125.37 | 130.03 | 130.03 | -5.84% | 228,325 | 2.94 |
| Oct 16, 2026 | 148.80 | 150.30 | 136.50 | 138.10 | 138.10 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 148.80 | 150.30 | 136.50 | 138.10 | 138.10 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 148.80 | 150.30 | 136.50 | 138.10 | 138.10 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 148.80 | 150.30 | 136.50 | 138.10 | 138.10 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 148.80 | 150.30 | 136.50 | 138.10 | 138.10 | -7.38% | 191,987 | 2.44 |
| Oct 09, 2026 | 150.30 | 152.29 | 148.80 | 149.10 | 149.10 | -0.67% | 33,334 | 0.42 |
| Oct 08, 2026 | 155.80 | 155.80 | 149.90 | 150.10 | 150.10 | -3.53% | 43,116 | 0.53 |
| Oct 07, 2026 | 153.20 | 158.10 | 152.50 | 155.60 | 155.60 | +1.24% | 89,567 | 1.05 |
| Oct 06, 2026 | 150.10 | 154.79 | 150.10 | 153.70 | 153.70 | +2.47% | 70,123 | 0.82 |
| Oct 05, 2026 | 152.19 | 154.50 | 149.69 | 150.00 | 150.00 | -1.96% | 92,598 | 1.09 |
| Oct 02, 2026 | 153.00 | 154.00 | 149.30 | 153.00 | 153.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 149.79 | 154.00 | 149.30 | 153.00 | 153.00 | +1.06% | 131,358 | 1.53 |
| Sep 30, 2026 | 154.00 | 155.10 | 151.00 | 151.40 | 151.40 | -1.43% | 82,344 | 0.94 |
| Sep 29, 2026 | 155.40 | 155.81 | 149.41 | 153.60 | 153.60 | -0.20% | 38,862 | 0.41 |
| Sep 28, 2026 | 159.00 | 159.60 | 153.00 | 153.90 | 153.90 | -3.27% | 72,433 | 0.75 |
| Sep 25, 2026 | 159.90 | 161.60 | 157.50 | 159.10 | 159.10 | -0.56% | 52,712 | 0.54 |
| Sep 24, 2026 | 159.79 | 162.40 | 158.20 | 160.00 | 160.00 | -0.62% | 86,357 | 0.88 |
| Sep 23, 2026 | 162.70 | 163.10 | 160.70 | 161.00 | 161.00 | -0.06% | 42,821 | 0.44 |
| Sep 22, 2026 | 161.40 | 168.50 | 160.00 | 161.10 | 161.10 | +0.75% | 73,648 | 0.75 |
| Sep 21, 2026 | 159.30 | 162.90 | 158.39 | 159.90 | 159.90 | -0.56% | 42,356 | 0.42 |
| Sep 18, 2026 | 163.60 | 166.30 | 159.69 | 160.80 | 160.80 | -1.53% | 124,929 | 1.25 |
| Sep 17, 2026 | 151.90 | 168.50 | 151.90 | 163.30 | 163.30 | +6.45% | 177,917 | 1.81 |
| Sep 16, 2026 | 159.31 | 159.31 | 152.71 | 153.40 | 153.40 | -2.23% | 91,474 | 0.92 |
| Sep 15, 2026 | 163.20 | 164.30 | 156.09 | 156.90 | 156.90 | -3.80% | 139,533 | 1.38 |
| Sep 14, 2026 | 163.10 | 164.00 | 150.00 | 163.10 | 163.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 152.50 | 164.00 | 150.00 | 163.10 | 163.10 | +6.12% | 241,052 | 2.35 |
| Sep 10, 2026 | 154.20 | 156.00 | 153.39 | 153.70 | 153.70 | -0.26% | 62,108 | 0.60 |
| Sep 09, 2026 | 153.50 | 155.80 | 152.10 | 154.10 | 154.10 | +0.39% | 28,436 | 0.27 |
| Sep 08, 2026 | 160.20 | 161.00 | 152.89 | 153.50 | 153.50 | -3.58% | 66,662 | 0.64 |
| Sep 07, 2026 | 157.10 | 162.50 | 154.10 | 159.20 | 159.20 | +1.40% | 90,545 | 0.88 |
| Sep 04, 2026 | 154.40 | 162.00 | 154.40 | 157.00 | 157.00 | +1.95% | 142,078 | 1.40 |
| Sep 03, 2026 | 155.60 | 158.00 | 152.80 | 154.00 | 154.00 | -0.71% | 39,441 | 0.39 |
| Sep 02, 2026 | 153.00 | 159.00 | 150.10 | 155.10 | 155.10 | +1.17% | 84,492 | 0.83 |
| Sep 01, 2026 | 150.30 | 156.00 | 150.30 | 153.30 | 153.30 | +2.00% | 71,537 | 0.70 |
| Aug 31, 2026 | 152.70 | 152.70 | 149.40 | 150.30 | 150.30 | -1.64% | 37,561 | 0.37 |
| Aug 28, 2026 | 154.79 | 155.10 | 152.10 | 152.80 | 152.80 | +0.59% | 48,197 | 0.47 |
| Aug 27, 2026 | 154.69 | 154.69 | 151.20 | 151.90 | 151.90 | -0.52% | 21,765 | 0.21 |
| Aug 26, 2026 | 150.89 | 153.50 | 150.89 | 152.70 | 152.70 | +1.26% | 44,874 | 0.43 |
| Aug 25, 2026 | 150.10 | 151.90 | 148.90 | 150.80 | 150.80 | +0.27% | 35,854 | 0.34 |
| Aug 24, 2026 | 152.11 | 155.90 | 150.01 | 150.40 | 150.40 | -0.86% | 67,383 | 0.65 |