InfoBeans Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	170.30	170.30	166.35	168.95	168.95	-0.56%	31,595
Jun 17, 2026	170.45	178.90	168.35	169.90	169.90	-0.73%	67,014
Jun 16, 2026	172.85	173.00	169.70	171.15	171.15	-0.95%	21,912
Jun 15, 2026	176.00	177.75	170.15	172.80	172.80	1.83%	37,930
Jun 12, 2026	167.85	170.05	165.00	169.70	169.70	2.82%	38,428
Jun 11, 2026	167.40	168.10	162.20	165.05	165.05	-2.91%	25,543
Jun 10, 2026	175.50	176.85	167.75	170.00	170.00	-2.66%	33,646
Jun 9, 2026	167.90	175.60	167.90	174.65	174.65	3.04%	85,213
Jun 8, 2026	170.55	170.75	165.60	169.50	169.50	-2.08%	38,461
Jun 5, 2026	168.05	181.70	168.05	173.10	173.10	3.81%	115,523
Jun 4, 2026	165.15	171.20	165.15	166.75	166.75	-2.31%	60,471
Jun 3, 2026	176.75	176.75	164.90	170.70	170.70	-4.45%	73,797
Jun 2, 2026	161.15	186.55	161.10	178.65	178.65	12.01%	544,300
Jun 1, 2026	147.30	173.00	147.30	159.50	159.50	6.94%	148,018
May 29, 2026	151.00	154.60	148.55	149.15	149.15	-0.43%	13,154
May 27, 2026	149.75	152.15	148.30	149.80	149.80	-0.40%	29,146
May 26, 2026	156.35	156.40	149.90	150.40	150.40	-3.16%	13,139
May 25, 2026	152.30	156.50	150.75	155.30	155.30	2.37%	25,347
May 22, 2026	153.75	153.75	149.00	151.70	151.70	-0.33%	21,097
May 21, 2026	151.95	156.20	151.50	152.20	152.20	1.10%	17,117
May 20, 2026	150.75	152.80	149.00	150.55	150.55	-1.28%	10,707
May 19, 2026	150.90	156.00	149.15	152.50	152.50	2.76%	17,685
May 18, 2026	149.00	150.00	143.75	148.40	148.40	-1.82%	26,567
May 15, 2026	154.35	158.75	149.90	151.15	151.15	-1.47%	21,397
May 14, 2026	159.05	162.35	149.55	153.40	153.40	-2.60%	24,192
May 13, 2026	158.70	163.20	157.00	157.50	157.50	0.22%	16,391
May 12, 2026	166.50	168.75	156.10	157.15	157.15	-6.26%	22,005
May 11, 2026	166.95	170.95	166.15	167.65	167.65	-2.76%	31,874
May 8, 2026	172.25	174.45	170.55	172.40	172.40	-1.00%	11,344
May 7, 2026	169.50	175.30	168.00	174.15	174.15	3.29%	18,103
May 6, 2026	174.00	177.70	167.55	168.60	168.60	-1.98%	24,991
May 5, 2026	177.55	178.40	170.15	172.00	172.00	-3.15%	37,100
May 4, 2026	183.70	183.70	173.00	177.60	177.60	-1.31%	36,306
Apr 30, 2026	181.90	184.95	176.00	179.95	179.95	0.67%	48,703
Apr 29, 2026	199.25	199.25	174.35	178.75	178.75	-10.31%	131,867
Apr 28, 2026	187.55	206.05	180.50	199.30	199.30	8.40%	124,497
Apr 27, 2026	171.00	191.15	169.55	183.85	183.85	9.43%	70,156
Apr 24, 2026	174.50	175.70	165.05	168.00	168.00	-3.36%	34,087
Apr 23, 2026	182.25	184.25	171.55	173.85	173.85	-4.58%	24,261
Apr 22, 2026	174.80	183.85	174.80	182.20	182.20	3.35%	22,807
Apr 21, 2026	181.00	181.75	174.65	176.30	176.30	-3.00%	28,940
Apr 20, 2026	188.05	191.15	180.00	181.75	181.75	-4.34%	49,804
Apr 17, 2026	186.60	195.00	180.30	190.00	190.00	4.94%	64,763
Apr 16, 2026	175.05	182.80	174.40	181.05	181.05	4.44%	104,733
Apr 15, 2026	184.75	184.75	171.10	173.35	173.35	-2.06%	48,459
Apr 13, 2026	184.25	184.70	175.70	177.00	177.00	-5.65%	84,238
Apr 10, 2026	160.25	189.10	160.25	187.60	187.60	19.04%	281,352
Apr 9, 2026	158.20	162.00	151.85	157.60	157.60	3.24%	33,335
Apr 8, 2026	151.05	160.65	147.65	152.65	152.65	7.99%	71,611
Apr 7, 2026	147.00	147.00	139.55	141.35	141.35	-2.35%	27,985