InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 132.46
-5.79 (-4.19%)
At close: Mar 27, 2026
InfoBeans Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 134.60 | 135.61 | 131.05 | 132.46 | 132.46 | -4.19% | 616,067 |
| Mar 25, 2026 | 139.89 | 141.40 | 136.73 | 138.25 | 138.25 | 1.19% | 521,846 |
| Mar 24, 2026 | 135.00 | 138.00 | 130.48 | 136.62 | 136.62 | 3.96% | 749,568 |
| Mar 23, 2026 | 136.50 | 136.90 | 129.32 | 131.42 | 131.42 | -5.95% | 801,461 |
| Mar 20, 2026 | 139.50 | 141.54 | 136.01 | 139.73 | 139.73 | 2.66% | 703,982 |
| Mar 19, 2026 | 135.00 | 151.57 | 135.00 | 136.11 | 136.11 | -3.72% | 2,081,147 |
| Mar 18, 2026 | 132.60 | 144.00 | 132.40 | 141.37 | 141.37 | 7.20% | 957,986 |
| Mar 17, 2026 | 134.22 | 134.89 | 128.32 | 131.87 | 131.87 | -1.75% | 464,487 |
| Mar 16, 2026 | 123.53 | 135.87 | 121.00 | 134.22 | 134.22 | 8.66% | 1,259,455 |
| Mar 13, 2026 | 130.00 | 131.00 | 120.33 | 123.52 | 123.52 | -4.32% | 919,745 |
| Mar 12, 2026 | 131.26 | 142.61 | 127.20 | 129.10 | 129.10 | -4.33% | 1,245,105 |
| Mar 11, 2026 | 145.50 | 148.68 | 133.10 | 134.94 | 134.94 | -6.54% | 860,843 |
| Mar 10, 2026 | 147.00 | 151.30 | 140.40 | 144.39 | 144.39 | 0.17% | 790,397 |
| Mar 9, 2026 | 152.50 | 152.50 | 142.00 | 144.14 | 144.14 | -7.15% | 1,103,771 |
| Mar 6, 2026 | 160.55 | 166.80 | 153.50 | 155.24 | 155.24 | -3.31% | 1,524,782 |
| Mar 5, 2026 | 174.80 | 179.05 | 156.40 | 160.55 | 160.55 | -8.14% | 1,472,360 |
| Mar 4, 2026 | 172.81 | 179.95 | 166.74 | 174.78 | 174.78 | -1.82% | 1,344,927 |
| Mar 2, 2026 | 195.00 | 198.38 | 175.00 | 178.02 | 178.02 | -13.69% | 1,450,053 |
| Feb 27, 2026 | 201.65 | 217.85 | 201.60 | 206.25 | 206.25 | 3.15% | 1,311,775 |
| Feb 26, 2026 | 202.50 | 208.98 | 199.29 | 199.95 | 199.95 | -0.22% | 1,222,668 |
| Feb 25, 2026 | 209.38 | 216.65 | 197.50 | 200.40 | 200.40 | -3.28% | 1,499,980 |
| Feb 24, 2026 | 220.85 | 222.50 | 205.35 | 207.19 | 207.19 | -6.23% | 1,497,404 |
| Feb 23, 2026 | 224.85 | 224.85 | 219.03 | 220.95 | 220.95 | -0.28% | 912,796 |
| Feb 20, 2026 | 217.00 | 225.19 | 211.50 | 221.56 | 221.56 | 2.06% | 2,172,432 |
| Feb 19, 2026 | 227.44 | 227.74 | 215.40 | 217.10 | 217.10 | -3.58% | 1,616,444 |
| Feb 18, 2026 | 232.94 | 236.99 | 222.79 | 225.16 | 225.16 | -2.67% | 1,697,844 |
| Feb 17, 2026 | 217.13 | 241.33 | 215.05 | 231.35 | 231.35 | 7.05% | 6,999,064 |
| Feb 16, 2026 | 217.50 | 223.16 | 210.53 | 216.11 | 216.11 | -0.18% | 1,529,116 |
| Feb 13, 2026 | 222.25 | 232.00 | 213.55 | 216.51 | 216.51 | -3.29% | 3,223,476 |
| Feb 12, 2026 | 221.51 | 226.25 | 215.51 | 223.89 | 223.89 | 1.29% | 1,410,204 |
| Feb 11, 2026 | 228.61 | 235.66 | 218.91 | 221.04 | 221.04 | -2.57% | 3,290,904 |
| Feb 10, 2026 | 214.03 | 239.14 | 211.99 | 226.88 | 226.88 | 7.63% | 8,876,960 |
| Feb 9, 2026 | 208.35 | 215.00 | 205.50 | 210.80 | 210.80 | 2.13% | 709,384 |
| Feb 6, 2026 | 209.48 | 216.25 | 202.65 | 206.40 | 206.40 | -1.73% | 1,391,016 |
| Feb 5, 2026 | 213.25 | 214.73 | 207.53 | 210.04 | 210.04 | -3.10% | 786,872 |
| Feb 4, 2026 | 226.71 | 232.19 | 208.76 | 216.76 | 216.76 | -4.87% | 2,959,812 |
| Feb 3, 2026 | 225.29 | 233.66 | 218.00 | 227.85 | 227.85 | 7.17% | 2,503,996 |
| Feb 2, 2026 | 210.00 | 219.25 | 203.15 | 212.60 | 212.60 | -0.07% | 1,742,556 |
| Feb 1, 2026 | 200.03 | 225.00 | 193.75 | 212.75 | 212.75 | 5.37% | 3,892,656 |
| Jan 30, 2026 | 209.75 | 214.46 | 200.26 | 201.90 | 201.90 | -5.19% | 956,352 |
| Jan 29, 2026 | 225.00 | 229.74 | 203.78 | 212.95 | 212.95 | -4.02% | 4,699,504 |
| Jan 28, 2026 | 186.18 | 221.86 | 186.18 | 221.86 | 221.86 | 20.00% | 5,826,064 |
| Jan 27, 2026 | 203.28 | 203.41 | 182.25 | 184.89 | 184.89 | -10.17% | 2,244,060 |
| Jan 23, 2026 | 230.75 | 230.75 | 200.50 | 205.83 | 205.83 | -7.98% | 2,472,576 |
| Jan 22, 2026 | 213.01 | 234.73 | 212.50 | 223.66 | 223.66 | 6.37% | 4,519,212 |
| Jan 21, 2026 | 213.95 | 216.21 | 204.48 | 210.28 | 210.28 | -2.20% | 2,002,404 |
| Jan 20, 2026 | 204.81 | 219.73 | 199.00 | 215.00 | 215.00 | 7.32% | 5,418,608 |
| Jan 19, 2026 | 197.43 | 204.21 | 190.93 | 200.34 | 200.34 | 1.37% | 1,573,476 |
| Jan 16, 2026 | 204.74 | 210.25 | 193.03 | 197.63 | 197.63 | -3.10% | 1,258,384 |
| Jan 14, 2026 | 213.84 | 216.20 | 200.50 | 203.95 | 203.95 | -4.14% | 1,323,836 |