InfoBeans Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	169.05	171.94	165.12	169.56	169.56	0.50%	221,615
Nov 9, 2026	172.00	172.00	167.00	168.71	168.71	0.56%	114,844
Nov 8, 2026	172.00	173.38	166.35	167.77	167.77	-1.65%	61,347
Nov 6, 2026	168.90	172.40	165.05	170.59	170.59	1.46%	349,361
Nov 5, 2026	160.00	171.89	159.99	168.14	168.14	5.03%	777,264
Nov 4, 2026	162.20	165.40	156.36	160.08	160.08	-3.55%	477,690
Nov 3, 2026	154.00	168.00	150.11	165.98	165.98	7.37%	1,180,264
Nov 2, 2026	138.90	160.40	134.51	154.58	154.58	12.59%	6,170,675
Oct 30, 2026	140.94	142.57	135.30	137.29	137.29	-1.94%	213,052
Oct 29, 2026	146.82	154.00	137.10	140.00	140.00	-4.65%	628,988
Oct 28, 2026	149.96	149.96	145.38	146.82	146.82	-2.09%	173,468
Oct 27, 2026	148.00	152.58	147.90	149.96	149.96	0.89%	160,444
Oct 26, 2026	149.20	151.19	143.77	148.64	148.64	-0.38%	158,387
Oct 23, 2026	155.50	159.39	146.71	149.20	149.20	-4.55%	384,165
Oct 22, 2026	162.00	165.09	155.00	156.31	156.31	-2.28%	262,055
Oct 21, 2026	158.51	167.70	158.50	159.96	159.96	0.67%	610,539
Oct 19, 2026	167.05	167.89	158.00	158.90	158.90	-5.44%	186,995
Oct 16, 2026	165.00	172.40	161.43	168.05	168.05	3.08%	796,029
Oct 15, 2026	162.60	164.85	160.00	163.03	163.03	0.28%	246,429
Oct 14, 2026	157.00	165.00	157.00	162.58	162.58	3.07%	476,750
Oct 13, 2026	155.94	159.66	155.11	157.74	157.74	1.54%	270,484
Oct 12, 2026	155.50	159.09	153.50	155.34	155.34	-0.54%	250,493
Oct 9, 2026	146.18	164.66	146.11	156.19	156.19	6.86%	3,935,996
Oct 8, 2026	147.20	153.36	144.90	146.17	146.17	-0.73%	221,690
Oct 7, 2026	148.93	149.00	145.40	147.24	147.24	-1.49%	123,208
Oct 6, 2026	150.00	150.65	147.01	149.46	149.46	0.93%	116,776
Oct 5, 2026	144.22	151.69	144.22	148.08	148.08	3.13%	244,306
Oct 1, 2026	141.79	149.94	141.79	143.58	143.58	0.06%	237,666
Sep 30, 2026	143.25	145.38	143.01	143.50	143.50	-0.19%	118,611
Sep 29, 2026	144.00	146.38	142.25	143.78	143.78	-0.44%	135,403
Sep 28, 2026	145.96	145.96	143.00	144.42	144.42	-1.45%	125,448
Sep 25, 2026	150.50	150.68	145.20	146.55	146.55	-2.46%	171,469
Sep 24, 2026	151.00	151.90	150.00	150.24	150.24	-1.03%	83,242
Sep 23, 2026	151.49	153.50	150.01	151.81	151.81	0.50%	88,517
Sep 22, 2026	153.88	153.88	150.45	151.05	151.05	-0.92%	115,367
Sep 21, 2026	151.01	154.00	151.01	152.45	152.45	0.78%	116,567
Sep 18, 2026	151.16	152.40	150.01	151.27	151.27	0.57%	99,135
Sep 17, 2026	151.28	151.95	149.15	150.41	150.41	-0.38%	155,586
Sep 16, 2026	155.00	156.12	148.03	150.98	150.98	-1.40%	182,718
Sep 15, 2026	154.22	161.75	152.15	153.13	153.13	-0.57%	416,949
Sep 11, 2026	155.20	155.20	152.91	154.01	154.01	-0.77%	153,246
Sep 10, 2026	155.00	157.43	154.50	155.20	155.20	-0.23%	144,218
Sep 9, 2026	159.80	159.80	155.00	155.56	155.56	-1.92%	250,394
Sep 8, 2026	159.20	160.13	157.10	158.61	158.61	-0.70%	202,682
Sep 7, 2026	161.27	161.27	158.14	159.73	159.73	-1.45%	185,457
Sep 4, 2026	157.00	167.40	157.00	162.08	162.08	2.79%	750,810
Sep 3, 2026	157.60	160.10	156.11	157.68	157.68	0.29%	131,868
Sep 2, 2026	158.21	159.18	154.03	157.22	157.22	-0.19%	284,603
Sep 1, 2026	160.00	161.82	156.20	157.52	157.52	-2.45%	378,069
Aug 31, 2026	176.39	176.39	158.00	161.47	161.47	-2.54%	1,937,855