InfoBeans Technologies Limited (BOM:543644)
India · Delayed Price · Currency is INR 177.00
-10.60 (-5.65%)
At close: Apr 13, 2026
BOM:543644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 184.25 | 184.70 | 175.70 | 177.00 | 177.00 | -5.65% | 84,238 |
| Apr 10, 2026 | 160.25 | 189.10 | 160.25 | 187.60 | 187.60 | 19.04% | 281,352 |
| Apr 9, 2026 | 158.20 | 162.00 | 151.85 | 157.60 | 157.60 | 3.24% | 33,335 |
| Apr 8, 2026 | 151.05 | 160.65 | 147.65 | 152.65 | 152.65 | 7.99% | 71,611 |
| Apr 7, 2026 | 147.00 | 147.00 | 139.55 | 141.35 | 141.35 | -2.35% | 27,985 |
| Apr 6, 2026 | 141.70 | 145.45 | 137.10 | 144.75 | 144.75 | 2.15% | 27,774 |
| Apr 2, 2026 | 134.95 | 144.15 | 131.50 | 141.70 | 141.70 | 4.11% | 68,849 |
| Apr 1, 2026 | 133.75 | 136.10 | 128.45 | 136.10 | 136.10 | 9.98% | 22,787 |
| Mar 30, 2026 | 129.50 | 131.80 | 122.85 | 123.75 | 123.75 | -6.36% | 31,848 |
| Mar 27, 2026 | 131.00 | 135.95 | 131.00 | 132.15 | 132.15 | -4.38% | 24,105 |
| Mar 25, 2026 | 139.50 | 140.90 | 136.45 | 138.20 | 138.20 | 1.32% | 32,127 |
| Mar 24, 2026 | 132.45 | 137.55 | 130.65 | 136.40 | 136.40 | 3.53% | 26,730 |
| Mar 23, 2026 | 137.30 | 137.30 | 129.60 | 131.75 | 131.75 | -5.56% | 30,747 |
| Mar 20, 2026 | 137.25 | 140.95 | 136.30 | 139.50 | 139.50 | 2.31% | 25,028 |
| Mar 19, 2026 | 133.00 | 151.60 | 133.00 | 136.35 | 136.35 | -3.54% | 53,788 |
| Mar 18, 2026 | 130.00 | 144.00 | 130.00 | 141.35 | 141.35 | 6.80% | 37,424 |
| Mar 17, 2026 | 135.00 | 135.00 | 129.50 | 132.35 | 132.35 | -1.08% | 28,206 |
| Mar 16, 2026 | 119.05 | 136.30 | 119.05 | 133.80 | 133.80 | 7.95% | 91,478 |
| Mar 13, 2026 | 129.00 | 129.50 | 120.45 | 123.95 | 123.95 | -3.50% | 33,829 |
| Mar 12, 2026 | 129.50 | 142.65 | 127.60 | 128.45 | 128.45 | -5.06% | 64,563 |
| Mar 11, 2026 | 144.00 | 148.30 | 133.50 | 135.30 | 135.30 | -6.27% | 28,591 |
| Mar 10, 2026 | 145.85 | 148.50 | 140.70 | 144.35 | 144.35 | 0.07% | 19,143 |
| Mar 9, 2026 | 151.00 | 151.45 | 143.00 | 144.25 | 144.25 | -6.94% | 44,136 |
| Mar 6, 2026 | 161.55 | 166.85 | 153.70 | 155.00 | 155.00 | -3.28% | 66,621 |
| Mar 5, 2026 | 174.55 | 178.95 | 157.00 | 160.25 | 160.25 | -8.53% | 83,526 |
| Mar 4, 2026 | 171.05 | 180.00 | 167.10 | 175.20 | 175.20 | -1.74% | 54,884 |
| Mar 2, 2026 | 197.95 | 198.30 | 175.35 | 178.30 | 178.30 | -13.80% | 62,811 |
| Feb 27, 2026 | 202.85 | 217.75 | 200.05 | 206.85 | 206.85 | 3.48% | 42,268 |
| Feb 26, 2026 | 201.50 | 208.84 | 199.18 | 199.90 | 199.90 | -0.27% | 70,064 |
| Feb 25, 2026 | 208.76 | 214.75 | 197.83 | 200.44 | 200.44 | -3.39% | 64,044 |
| Feb 24, 2026 | 220.25 | 222.25 | 205.75 | 207.46 | 207.46 | -6.36% | 47,012 |
| Feb 23, 2026 | 224.38 | 225.00 | 219.15 | 221.56 | 221.56 | -0.35% | 35,092 |
| Feb 20, 2026 | 217.18 | 225.19 | 211.86 | 222.35 | 222.35 | 2.38% | 88,252 |
| Feb 19, 2026 | 225.01 | 227.56 | 215.50 | 217.18 | 217.18 | -3.56% | 75,540 |
| Feb 18, 2026 | 231.31 | 236.44 | 223.09 | 225.20 | 225.20 | -2.65% | 81,428 |
| Feb 17, 2026 | 216.75 | 241.54 | 216.56 | 231.34 | 231.34 | 7.11% | 200,844 |
| Feb 16, 2026 | 216.44 | 222.50 | 211.36 | 215.98 | 215.98 | -0.14% | 83,024 |
| Feb 13, 2026 | 225.96 | 230.63 | 213.85 | 216.28 | 216.28 | -3.28% | 173,232 |
| Feb 12, 2026 | 220.55 | 226.45 | 216.00 | 223.61 | 223.61 | 1.31% | 67,604 |
| Feb 11, 2026 | 227.79 | 235.48 | 218.85 | 220.73 | 220.73 | -2.63% | 172,616 |
| Feb 10, 2026 | 217.70 | 239.18 | 212.30 | 226.69 | 226.69 | 7.73% | 362,024 |
| Feb 9, 2026 | 206.29 | 214.75 | 205.75 | 210.41 | 210.41 | 2.06% | 38,108 |
| Feb 6, 2026 | 209.74 | 216.04 | 202.74 | 206.16 | 206.16 | -1.84% | 116,720 |
| Feb 5, 2026 | 217.93 | 217.93 | 207.50 | 210.03 | 210.03 | -3.10% | 33,864 |
| Feb 4, 2026 | 226.03 | 231.63 | 208.34 | 216.75 | 216.75 | -4.95% | 131,764 |
| Feb 3, 2026 | 218.80 | 233.50 | 217.60 | 228.04 | 228.04 | 7.83% | 134,096 |
| Feb 2, 2026 | 213.24 | 218.88 | 203.25 | 211.49 | 211.49 | -0.90% | 106,936 |
| Feb 1, 2026 | 201.75 | 225.00 | 193.75 | 213.40 | 213.40 | 5.99% | 336,236 |
| Jan 30, 2026 | 223.74 | 223.74 | 200.35 | 201.34 | 201.34 | -5.42% | 48,772 |
| Jan 29, 2026 | 225.98 | 229.50 | 203.98 | 212.88 | 212.88 | -4.21% | 361,256 |