InfoBeans Technologies Limited (BOM:543644)
India · Delayed Price · Currency is INR 149.35
+0.85 (0.57%)
At close: Oct 6, 2026
BOM:543644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 149.50 | 150.50 | 147.40 | 149.35 | 149.35 | 0.57% | 9,370 |
| Oct 5, 2026 | 144.95 | 151.30 | 144.95 | 148.50 | 148.50 | 3.52% | 15,926 |
| Oct 1, 2026 | 141.75 | 149.50 | 141.75 | 143.45 | 143.45 | 0.07% | 11,269 |
| Sep 30, 2026 | 143.90 | 145.65 | 143.00 | 143.35 | 143.35 | -0.80% | 8,397 |
| Sep 29, 2026 | 143.25 | 146.00 | 143.05 | 144.50 | 144.50 | -0.24% | 12,214 |
| Sep 28, 2026 | 145.25 | 145.95 | 143.20 | 144.85 | 144.85 | -1.23% | 13,309 |
| Sep 25, 2026 | 149.20 | 151.15 | 145.05 | 146.65 | 146.65 | -2.53% | 11,476 |
| Sep 24, 2026 | 150.55 | 151.85 | 150.00 | 150.45 | 150.45 | -0.82% | 5,368 |
| Sep 23, 2026 | 151.25 | 152.00 | 149.95 | 151.70 | 151.70 | 0.56% | 12,629 |
| Sep 22, 2026 | 154.00 | 154.00 | 150.65 | 150.85 | 150.85 | -0.82% | 6,152 |
| Sep 21, 2026 | 152.00 | 154.00 | 151.25 | 152.10 | 152.10 | 0.76% | 8,319 |
| Sep 18, 2026 | 151.00 | 152.50 | 149.90 | 150.95 | 150.95 | 0.20% | 18,568 |
| Sep 17, 2026 | 151.05 | 151.80 | 149.35 | 150.65 | 150.65 | -0.13% | 6,935 |
| Sep 16, 2026 | 152.05 | 156.20 | 148.50 | 150.85 | 150.85 | -1.57% | 13,355 |
| Sep 15, 2026 | 154.95 | 161.40 | 152.40 | 153.25 | 153.25 | -0.45% | 16,454 |
| Sep 11, 2026 | 155.05 | 155.45 | 153.00 | 153.95 | 153.95 | -0.71% | 8,677 |
| Sep 10, 2026 | 154.25 | 157.20 | 154.25 | 155.05 | 155.05 | -0.32% | 7,508 |
| Sep 9, 2026 | 158.00 | 158.50 | 155.10 | 155.55 | 155.55 | -2.11% | 14,138 |
| Sep 8, 2026 | 160.50 | 160.50 | 157.30 | 158.90 | 158.90 | -0.56% | 9,688 |
| Sep 7, 2026 | 160.50 | 161.25 | 158.30 | 159.80 | 159.80 | -1.45% | 17,092 |
| Sep 4, 2026 | 156.50 | 167.00 | 156.50 | 162.15 | 162.15 | 2.82% | 86,998 |
| Sep 3, 2026 | 157.05 | 160.95 | 156.30 | 157.70 | 157.70 | 0.25% | 5,863 |
| Sep 2, 2026 | 157.05 | 159.00 | 153.90 | 157.30 | 157.30 | -0.22% | 22,280 |
| Sep 1, 2026 | 161.20 | 161.90 | 156.45 | 157.65 | 157.65 | -2.38% | 60,361 |
| Aug 31, 2026 | 175.45 | 175.45 | 159.10 | 161.50 | 161.50 | -2.53% | 158,187 |
| Aug 28, 2026 | 155.50 | 183.00 | 155.50 | 165.70 | 165.70 | 6.97% | 303,251 |
| Aug 27, 2026 | 154.00 | 157.00 | 154.00 | 154.90 | 154.90 | -0.48% | 9,699 |
| Aug 26, 2026 | 158.00 | 158.00 | 155.00 | 155.65 | 155.65 | -0.26% | 7,752 |
| Aug 25, 2026 | 154.20 | 156.85 | 154.20 | 156.05 | 156.05 | 0.35% | 9,593 |
| Aug 24, 2026 | 159.40 | 159.40 | 155.05 | 155.50 | 155.50 | -1.27% | 16,482 |
| 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 |