InfoBeans Technologies Limited (BOM:543644)
India · Delayed Price · Currency is INR 157.50
-0.15 (-0.10%)
At close: Aug 21, 2026
BOM:543644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 155.05 | 158.20 | 155.05 | 157.50 | 157.50 | -0.10% | 12,336 |
| Aug 20, 2026 | 159.90 | 167.15 | 155.30 | 157.65 | 157.65 | 0.35% | 36,634 |
| Aug 19, 2026 | 156.35 | 160.40 | 156.35 | 157.10 | 157.10 | -0.60% | 16,498 |
| Aug 18, 2026 | 158.50 | 159.50 | 157.05 | 158.05 | 158.05 | -1.22% | 7,277 |
| Aug 17, 2026 | 162.85 | 163.50 | 158.95 | 160.00 | 160.00 | -1.20% | 5,520 |
| Aug 14, 2026 | 162.80 | 163.00 | 161.40 | 161.95 | 161.95 | -0.58% | 14,656 |
| Aug 13, 2026 | 162.90 | 164.45 | 162.00 | 162.90 | 162.90 | -0.24% | 8,209 |
| Aug 12, 2026 | 167.50 | 168.25 | 162.30 | 163.30 | 163.30 | -1.98% | 23,436 |
| Aug 11, 2026 | 163.80 | 168.70 | 163.25 | 166.60 | 166.60 | 2.49% | 5,333 |
| Aug 10, 2026 | 167.40 | 167.45 | 162.05 | 162.55 | 162.55 | -3.01% | 14,469 |
| Aug 7, 2026 | 166.75 | 171.20 | 166.75 | 167.60 | 167.60 | -0.09% | 10,478 |
| Aug 6, 2026 | 170.00 | 170.70 | 167.05 | 167.75 | 167.75 | -0.24% | 14,971 |
| Aug 5, 2026 | 174.50 | 176.00 | 168.50 | 169.15 | 168.15 | -2.17% | 29,005 |
| Aug 4, 2026 | 171.20 | 173.75 | 170.15 | 172.90 | 171.88 | 1.02% | 18,110 |
| Aug 3, 2026 | 170.75 | 175.85 | 169.00 | 171.15 | 170.14 | 2.70% | 42,174 |
| Jul 31, 2026 | 172.10 | 172.10 | 166.10 | 166.65 | 165.66 | -1.97% | 15,810 |
| Jul 30, 2026 | 170.00 | 175.65 | 166.10 | 170.00 | 168.99 | 1.10% | 49,563 |
| Jul 29, 2026 | 169.75 | 172.85 | 167.75 | 168.15 | 167.16 | 0.18% | 43,217 |
| Jul 28, 2026 | 157.00 | 173.00 | 157.00 | 167.85 | 166.86 | 6.54% | 105,279 |
| Jul 27, 2026 | 156.50 | 161.85 | 156.40 | 157.55 | 156.62 | 0.16% | 26,549 |
| Jul 24, 2026 | 154.75 | 160.35 | 154.75 | 157.30 | 156.37 | 0.38% | 9,506 |
| Jul 23, 2026 | 157.95 | 158.00 | 155.00 | 156.70 | 155.77 | -0.92% | 26,990 |
| Jul 22, 2026 | 163.00 | 163.00 | 156.75 | 158.15 | 157.22 | -5.61% | 57,041 |
| Jul 21, 2026 | 168.50 | 173.30 | 166.75 | 167.55 | 166.56 | -1.03% | 27,701 |
| Jul 20, 2026 | 164.70 | 172.45 | 164.15 | 169.30 | 168.30 | 2.17% | 25,043 |
| Jul 17, 2026 | 168.15 | 169.70 | 164.75 | 165.70 | 164.72 | -1.78% | 9,292 |
| Jul 16, 2026 | 169.75 | 172.55 | 166.60 | 168.70 | 167.70 | 0.57% | 15,851 |
| Jul 15, 2026 | 167.35 | 174.50 | 162.50 | 167.75 | 166.76 | 2.63% | 40,438 |
| Jul 14, 2026 | 169.10 | 169.10 | 162.80 | 163.45 | 162.48 | -2.71% | 17,711 |
| Jul 13, 2026 | 165.05 | 172.00 | 161.00 | 168.00 | 167.01 | 3.13% | 48,981 |
| Jul 10, 2026 | 158.55 | 164.85 | 158.40 | 162.90 | 161.94 | 4.62% | 28,144 |
| Jul 9, 2026 | 153.55 | 156.70 | 153.50 | 155.70 | 154.78 | 0.58% | 21,599 |
| Jul 8, 2026 | 163.65 | 163.75 | 153.05 | 154.80 | 153.88 | -5.44% | 18,213 |
| Jul 7, 2026 | 161.10 | 166.10 | 161.10 | 163.70 | 162.73 | -0.40% | 22,969 |
| Jul 6, 2026 | 167.15 | 168.95 | 163.00 | 164.35 | 163.38 | -1.20% | 20,043 |
| Jul 3, 2026 | 160.05 | 169.80 | 160.00 | 166.35 | 165.37 | 4.10% | 68,373 |
| Jul 2, 2026 | 156.95 | 161.00 | 156.95 | 159.80 | 158.86 | 1.62% | 27,055 |
| Jul 1, 2026 | 156.65 | 158.75 | 154.35 | 157.25 | 156.32 | -0.35% | 12,961 |
| Jun 30, 2026 | 156.55 | 158.90 | 153.80 | 157.80 | 156.87 | 0.16% | 30,288 |
| Jun 29, 2026 | 155.95 | 158.95 | 152.60 | 157.55 | 156.62 | 0.54% | 20,552 |
| Jun 25, 2026 | 155.25 | 164.70 | 154.50 | 156.70 | 155.77 | 1.59% | 70,930 |
| Jun 24, 2026 | 158.05 | 158.05 | 153.10 | 154.25 | 153.34 | -1.41% | 21,222 |
| Jun 23, 2026 | 158.55 | 159.00 | 153.20 | 156.45 | 155.53 | -0.79% | 29,499 |
| Jun 22, 2026 | 161.45 | 162.05 | 156.35 | 157.70 | 156.77 | -5.48% | 56,580 |
| Jun 19, 2026 | 166.05 | 168.50 | 163.75 | 166.85 | 165.86 | -1.24% | 11,982 |
| Jun 18, 2026 | 170.30 | 170.30 | 166.35 | 168.95 | 167.95 | -0.56% | 31,595 |
| Jun 17, 2026 | 170.45 | 178.90 | 168.35 | 169.90 | 168.90 | -0.73% | 67,014 |
| Jun 16, 2026 | 172.85 | 173.00 | 169.70 | 171.15 | 170.14 | -0.95% | 21,912 |
| Jun 15, 2026 | 176.00 | 177.75 | 170.15 | 172.80 | 171.78 | 1.83% | 37,930 |
| Jun 12, 2026 | 167.85 | 170.05 | 165.00 | 169.70 | 168.70 | 2.82% | 38,428 |