InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 841.10
-18.90 (-2.20%)
Jan 21, 2026, 3:30 PM IST
InfoBeans Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 855.80 | 864.85 | 817.90 | 838.35 | - | -2.52% | 427,207 |
| 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 |
| Dec 3, 2025 | 597.00 | 597.00 | 578.00 | 581.05 | 581.05 | -2.12% | 11,860 |
| Dec 2, 2025 | 597.10 | 597.15 | 588.00 | 593.65 | 593.65 | -1.41% | 9,796 |
| Dec 1, 2025 | 611.00 | 611.20 | 596.00 | 602.15 | 602.15 | -0.17% | 16,647 |
| Nov 28, 2025 | 612.00 | 612.00 | 591.10 | 603.20 | 603.20 | -0.48% | 20,660 |
| Nov 27, 2025 | 615.15 | 615.15 | 580.10 | 606.10 | 606.10 | 3.45% | 85,421 |
| Nov 26, 2025 | 558.00 | 585.90 | 557.90 | 585.90 | 585.90 | 5.00% | 37,277 |
| Nov 25, 2025 | 542.95 | 558.00 | 530.25 | 558.00 | 558.00 | 5.00% | 36,264 |
| Nov 24, 2025 | 558.90 | 558.90 | 525.55 | 531.45 | 531.45 | -3.43% | 22,701 |
| Nov 21, 2025 | 564.10 | 574.00 | 545.35 | 550.35 | 550.35 | -2.47% | 23,451 |
| Nov 20, 2025 | 580.00 | 594.00 | 550.00 | 564.30 | 564.30 | -0.60% | 55,418 |
| Nov 19, 2025 | 590.00 | 594.00 | 560.10 | 567.70 | 567.70 | -3.19% | 33,430 |
| Nov 18, 2025 | 621.05 | 621.05 | 581.50 | 586.40 | 586.40 | -3.69% | 31,985 |
| Nov 17, 2025 | 624.00 | 624.00 | 604.15 | 608.85 | 608.85 | -0.51% | 34,886 |
| Nov 14, 2025 | 609.80 | 616.35 | 608.00 | 612.00 | 612.00 | 0.36% | 15,799 |
| Nov 13, 2025 | 619.10 | 634.00 | 608.00 | 609.80 | 609.80 | -1.50% | 22,498 |
| Nov 12, 2025 | 612.10 | 640.55 | 599.95 | 619.10 | 619.10 | 1.14% | 48,356 |
| Nov 11, 2025 | 606.25 | 619.95 | 598.15 | 612.10 | 612.10 | 0.73% | 21,635 |