InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 159.96
+1.06 (0.67%)
Oct 21, 2026, 3:29 PM IST
InfoBeans Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 155.01 | 183.00 | 155.01 | 165.67 | 165.67 | 7.13% | 8,786,919 |
| Aug 27, 2026 | 154.80 | 159.20 | 154.26 | 154.65 | 154.65 | -0.57% | 133,984 |
| Aug 26, 2026 | 156.42 | 159.34 | 154.75 | 155.54 | 155.54 | -0.21% | 176,333 |
| Aug 25, 2026 | 156.09 | 156.91 | 155.00 | 155.87 | 155.87 | 0.45% | 164,908 |
| Aug 24, 2026 | 157.50 | 159.00 | 155.10 | 155.17 | 155.17 | -1.48% | 228,792 |
| Aug 21, 2026 | 155.10 | 158.70 | 155.10 | 157.50 | 157.50 | 0.46% | 150,742 |
| Aug 20, 2026 | 159.34 | 167.23 | 155.10 | 156.78 | 156.78 | -0.62% | 614,030 |
| Aug 19, 2026 | 156.39 | 161.50 | 156.39 | 157.76 | 157.76 | -0.17% | 170,916 |
| Aug 18, 2026 | 158.67 | 159.89 | 157.00 | 158.03 | 158.03 | -1.32% | 151,945 |
| Aug 17, 2026 | 162.40 | 163.79 | 158.00 | 160.15 | 160.15 | -1.39% | 148,926 |
| Aug 14, 2026 | 162.37 | 163.50 | 161.11 | 162.40 | 162.40 | -0.61% | 77,595 |
| Aug 13, 2026 | 161.83 | 164.42 | 161.71 | 163.39 | 163.39 | 0.31% | 82,266 |
| Aug 12, 2026 | 168.99 | 169.50 | 162.05 | 162.88 | 162.88 | -2.27% | 190,816 |
| Aug 11, 2026 | 164.12 | 167.00 | 163.21 | 166.67 | 166.67 | 2.30% | 143,512 |
| Aug 10, 2026 | 167.03 | 168.99 | 161.80 | 162.92 | 162.92 | -2.93% | 208,050 |