InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 623.45
+17.25 (2.85%)
Sep 2, 2025, 3:29 PM IST
InfoBeans Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 606.55 | 643.00 | 604.80 | 623.45 | 623.45 | 2.85% | 85,962 |
| Sep 1, 2025 | 612.60 | 621.95 | 601.00 | 606.20 | 606.20 | -1.17% | 58,284 |
| Aug 29, 2025 | 640.05 | 640.05 | 606.10 | 613.40 | 613.40 | -4.57% | 65,841 |
| Aug 28, 2025 | 645.00 | 660.95 | 605.25 | 642.75 | 642.75 | 1.85% | 110,142 |
| Aug 26, 2025 | 688.50 | 690.70 | 625.60 | 631.05 | 631.05 | -8.08% | 127,327 |
| Aug 25, 2025 | 706.40 | 727.70 | 680.00 | 686.50 | 686.50 | 1.40% | 189,571 |
| Aug 22, 2025 | 645.45 | 706.50 | 642.35 | 677.05 | 677.05 | 5.41% | 242,858 |
| Aug 21, 2025 | 688.40 | 688.40 | 632.25 | 642.30 | 642.30 | -4.95% | 81,104 |
| Aug 20, 2025 | 664.00 | 693.30 | 642.00 | 675.75 | 675.75 | 3.10% | 129,460 |
| Aug 19, 2025 | 645.00 | 668.00 | 637.50 | 655.40 | 655.40 | 2.21% | 127,519 |
| Aug 18, 2025 | 634.95 | 648.30 | 619.00 | 641.20 | 641.20 | 2.26% | 73,409 |
| Aug 14, 2025 | 656.50 | 669.05 | 616.00 | 627.00 | 627.00 | -1.99% | 283,052 |
| Aug 13, 2025 | 586.00 | 639.75 | 575.05 | 639.75 | 639.75 | 10.00% | 220,041 |
| Aug 12, 2025 | 549.95 | 594.00 | 542.85 | 581.60 | 581.60 | 6.50% | 165,588 |
| Aug 11, 2025 | 558.00 | 562.75 | 527.05 | 546.10 | 546.10 | -3.40% | 93,085 |
| Aug 8, 2025 | 577.95 | 587.50 | 550.15 | 565.35 | 565.35 | -0.54% | 111,548 |
| Aug 7, 2025 | 562.70 | 574.85 | 542.00 | 568.40 | 568.40 | 1.70% | 85,576 |
| Aug 6, 2025 | 535.35 | 588.80 | 526.00 | 558.90 | 558.90 | 4.41% | 332,847 |
| Aug 5, 2025 | 555.00 | 555.00 | 525.55 | 535.30 | 535.30 | -3.25% | 37,968 |
| Aug 4, 2025 | 548.00 | 558.90 | 520.50 | 553.30 | 553.30 | 0.76% | 114,790 |
| Aug 1, 2025 | 596.80 | 597.30 | 538.50 | 549.10 | 549.10 | -7.28% | 92,612 |
| Jul 31, 2025 | 605.05 | 608.15 | 561.55 | 592.20 | 592.20 | -3.13% | 188,009 |
| Jul 30, 2025 | 630.00 | 634.40 | 601.00 | 611.35 | 611.35 | -1.90% | 153,462 |
| Jul 29, 2025 | 578.00 | 623.20 | 575.20 | 623.20 | 623.20 | 10.00% | 409,811 |
| Jul 28, 2025 | 558.00 | 580.00 | 542.25 | 566.55 | 566.55 | 0.42% | 155,758 |
| Jul 25, 2025 | 595.00 | 598.00 | 540.00 | 564.20 | 564.20 | -4.70% | 390,085 |
| Jul 24, 2025 | 569.00 | 592.05 | 540.10 | 592.05 | 591.05 | 10.00% | 1,507,093 |
| Jul 23, 2025 | 518.55 | 538.25 | 512.65 | 538.25 | 537.34 | 20.00% | 1,736,049 |
| Jul 22, 2025 | 439.55 | 466.00 | 424.00 | 448.55 | 447.79 | 2.35% | 149,908 |
| Jul 21, 2025 | 429.45 | 440.25 | 425.70 | 438.25 | 437.51 | 3.46% | 55,732 |
| Jul 18, 2025 | 397.80 | 435.00 | 397.20 | 423.60 | 422.88 | 7.53% | 226,892 |
| Jul 17, 2025 | 387.70 | 400.00 | 386.05 | 393.95 | 393.28 | 2.15% | 20,963 |
| Jul 16, 2025 | 374.45 | 388.60 | 373.75 | 385.65 | 385.00 | 2.99% | 15,554 |
| Jul 15, 2025 | 371.00 | 377.60 | 369.50 | 374.45 | 373.82 | 1.46% | 8,441 |
| Jul 14, 2025 | 374.70 | 375.85 | 365.80 | 369.05 | 368.43 | -1.01% | 12,877 |
| Jul 11, 2025 | 369.40 | 377.00 | 367.45 | 372.80 | 372.17 | 1.46% | 9,335 |
| Jul 10, 2025 | 376.20 | 377.95 | 366.00 | 367.45 | 366.83 | -1.82% | 16,687 |
| Jul 9, 2025 | 370.60 | 376.75 | 370.60 | 374.25 | 373.62 | 0.05% | 7,837 |
| Jul 8, 2025 | 382.40 | 384.45 | 370.55 | 374.05 | 373.42 | -1.67% | 12,133 |
| Jul 7, 2025 | 384.00 | 386.00 | 378.95 | 380.40 | 379.76 | -0.31% | 7,787 |
| Jul 4, 2025 | 383.00 | 386.00 | 378.30 | 381.60 | 380.96 | 0.14% | 8,004 |
| Jul 3, 2025 | 373.10 | 386.55 | 373.10 | 381.05 | 380.41 | 0.40% | 12,860 |
| Jul 2, 2025 | 376.30 | 384.60 | 374.85 | 379.55 | 378.91 | -0.07% | 9,506 |
| Jul 1, 2025 | 381.10 | 382.80 | 378.00 | 379.80 | 379.16 | 0.17% | 3,980 |
| Jun 30, 2025 | 379.00 | 382.00 | 376.85 | 379.15 | 378.51 | 0.04% | 6,439 |
| Jun 27, 2025 | 379.30 | 381.00 | 374.30 | 379.00 | 378.36 | 0.44% | 13,504 |
| Jun 26, 2025 | 385.65 | 387.90 | 374.60 | 377.35 | 376.71 | -1.96% | 18,376 |
| Jun 25, 2025 | 379.30 | 389.55 | 379.30 | 384.90 | 384.25 | 2.00% | 18,119 |
| Jun 24, 2025 | 379.00 | 385.00 | 374.15 | 377.35 | 376.71 | 0.73% | 13,670 |
| Jun 23, 2025 | 378.80 | 379.95 | 372.05 | 374.60 | 373.97 | -1.11% | 9,908 |