InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 866.05
-29.50 (-3.29%)
At close: Feb 13, 2026
InfoBeans Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 889.00 | 928.00 | 854.20 | 866.05 | 866.05 | -3.29% | 805,869 |
| Feb 12, 2026 | 886.05 | 905.00 | 862.05 | 895.55 | 895.55 | 1.29% | 352,551 |
| Feb 11, 2026 | 914.45 | 942.65 | 875.65 | 884.15 | 884.15 | -2.57% | 822,726 |
| Feb 10, 2026 | 856.10 | 956.55 | 847.95 | 907.50 | 907.50 | 7.63% | 2,219,240 |
| Feb 9, 2026 | 833.40 | 860.00 | 822.00 | 843.20 | 843.20 | 2.13% | 177,346 |
| Feb 6, 2026 | 837.90 | 865.00 | 810.60 | 825.60 | 825.60 | -1.73% | 347,754 |
| Feb 5, 2026 | 853.00 | 858.90 | 830.10 | 840.15 | 840.15 | -3.10% | 196,718 |
| Feb 4, 2026 | 906.85 | 928.75 | 835.05 | 867.05 | 867.05 | -4.87% | 739,953 |
| Feb 3, 2026 | 901.15 | 934.65 | 872.00 | 911.40 | 911.40 | 7.17% | 625,999 |
| Feb 2, 2026 | 840.00 | 877.00 | 812.60 | 850.40 | 850.40 | -0.07% | 435,639 |
| Feb 1, 2026 | 800.10 | 900.00 | 775.00 | 851.00 | 851.00 | 5.37% | 973,164 |
| Jan 30, 2026 | 839.00 | 857.85 | 801.05 | 807.60 | 807.60 | -5.19% | 239,088 |
| Jan 29, 2026 | 900.00 | 918.95 | 815.10 | 851.80 | 851.80 | -4.02% | 1,174,876 |
| Jan 28, 2026 | 744.70 | 887.45 | 744.70 | 887.45 | 887.45 | 20.00% | 1,456,516 |
| Jan 27, 2026 | 813.10 | 813.65 | 729.00 | 739.55 | 739.55 | -10.17% | 561,015 |
| Jan 23, 2026 | 923.00 | 923.00 | 802.00 | 823.30 | 823.30 | -7.98% | 618,144 |
| Jan 22, 2026 | 852.05 | 938.90 | 850.00 | 894.65 | 894.65 | 6.37% | 1,129,803 |
| Jan 21, 2026 | 855.80 | 864.85 | 817.90 | 841.10 | 841.10 | -2.20% | 500,601 |
| Jan 20, 2026 | 819.25 | 878.90 | 796.00 | 860.00 | 860.00 | 7.32% | 1,354,652 |
| Jan 19, 2026 | 789.70 | 816.85 | 763.70 | 801.35 | 801.35 | 1.37% | 393,369 |
| Jan 16, 2026 | 818.95 | 841.00 | 772.10 | 790.50 | 790.50 | -3.10% | 314,596 |
| Jan 14, 2026 | 855.35 | 864.80 | 802.00 | 815.80 | 815.80 | -4.14% | 330,959 |
| Jan 13, 2026 | 908.00 | 917.25 | 835.35 | 851.00 | 851.00 | -5.17% | 345,843 |
| Jan 12, 2026 | 903.10 | 931.00 | 858.65 | 897.35 | 897.35 | 0.11% | 751,857 |
| Jan 9, 2026 | 937.00 | 964.80 | 885.40 | 896.40 | 896.40 | -4.87% | 393,871 |
| Jan 8, 2026 | 978.00 | 992.85 | 922.80 | 942.30 | 942.30 | -6.23% | 511,690 |
| Jan 7, 2026 | 936.05 | 1,030.00 | 919.95 | 1,004.90 | 1,004.90 | 7.09% | 1,156,505 |
| Jan 6, 2026 | 871.55 | 963.95 | 859.05 | 938.40 | 938.40 | 8.53% | 1,038,605 |
| Jan 5, 2026 | 894.05 | 920.00 | 855.25 | 864.65 | 864.65 | -4.53% | 368,681 |
| Jan 2, 2026 | 812.10 | 922.85 | 812.10 | 905.70 | 905.70 | 11.66% | 1,551,155 |
| Jan 1, 2026 | 816.40 | 825.00 | 805.05 | 811.10 | 811.10 | -1.29% | 83,261 |
| Dec 31, 2025 | 800.50 | 837.95 | 796.05 | 821.70 | 821.70 | 4.54% | 354,224 |
| Dec 30, 2025 | 791.90 | 805.00 | 776.55 | 786.00 | 786.00 | -0.75% | 79,844 |
| Dec 29, 2025 | 780.60 | 800.00 | 758.20 | 791.90 | 791.90 | 1.45% | 167,925 |
| Dec 26, 2025 | 762.45 | 790.00 | 730.25 | 780.60 | 780.60 | 2.96% | 254,484 |
| Dec 24, 2025 | 797.80 | 800.70 | 753.95 | 758.15 | 758.15 | -4.94% | 150,665 |
| Dec 23, 2025 | 809.85 | 819.70 | 785.20 | 797.55 | 797.55 | -0.54% | 165,449 |
| Dec 22, 2025 | 770.00 | 853.40 | 760.20 | 801.90 | 801.90 | 4.57% | 648,531 |
| Dec 19, 2025 | 760.70 | 783.00 | 750.15 | 766.85 | 766.85 | 1.62% | 163,792 |
| Dec 18, 2025 | 735.90 | 773.25 | 724.80 | 754.65 | 754.65 | 2.29% | 197,463 |
| Dec 17, 2025 | 774.85 | 791.50 | 730.25 | 737.75 | 737.75 | -5.16% | 189,433 |
| Dec 16, 2025 | 765.20 | 787.00 | 733.40 | 777.85 | 777.85 | 2.46% | 428,980 |
| Dec 15, 2025 | 696.70 | 777.00 | 696.70 | 759.15 | 759.15 | 9.41% | 548,675 |
| Dec 12, 2025 | 657.00 | 725.70 | 645.55 | 693.85 | 693.85 | 6.89% | 621,239 |
| Dec 11, 2025 | 634.00 | 672.50 | 625.25 | 649.10 | 649.10 | 2.75% | 126,995 |
| Dec 10, 2025 | 637.80 | 666.00 | 621.50 | 631.70 | 631.70 | -0.26% | 95,862 |
| Dec 9, 2025 | 635.00 | 676.75 | 617.55 | 633.35 | 633.35 | -0.98% | 160,955 |
| Dec 8, 2025 | 678.85 | 678.85 | 627.70 | 639.65 | 639.65 | -6.26% | 144,985 |
| Dec 5, 2025 | 612.00 | 709.00 | 609.95 | 682.40 | 682.40 | 12.54% | 1,266,570 |
| Dec 4, 2025 | 583.00 | 610.10 | 583.00 | 606.35 | 606.35 | 4.35% | 79,812 |