InfoBeans Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	166.20	171.35	166.20	167.84	167.84	0.04%	200,763
Aug 6, 2026	169.62	171.49	167.20	167.77	167.77	-0.50%	184,932
Aug 5, 2026	175.53	175.88	168.42	169.62	168.62	-1.80%	206,054
Aug 4, 2026	171.60	174.00	169.50	172.73	171.71	0.45%	317,703
Aug 3, 2026	170.44	175.88	167.69	171.95	170.94	3.05%	424,632
Jul 31, 2026	168.92	169.50	165.50	166.86	165.88	-1.90%	185,076
Jul 30, 2026	168.60	176.30	165.21	170.10	169.10	0.89%	735,681
Jul 29, 2026	168.80	172.90	167.50	168.60	167.61	0.28%	660,676
Jul 28, 2026	157.00	173.00	157.00	168.13	167.14	6.99%	4,835,653
Jul 27, 2026	159.69	161.80	156.10	157.14	156.21	-0.12%	220,223
Jul 24, 2026	154.99	160.99	154.99	157.33	156.40	0.48%	175,897
Jul 23, 2026	154.05	159.00	154.05	156.58	155.66	-0.93%	280,491
Jul 22, 2026	162.20	163.67	156.78	158.05	157.12	-5.56%	697,757
Jul 21, 2026	168.61	173.38	165.70	167.36	166.37	-1.27%	520,005
Jul 20, 2026	164.00	172.52	164.00	169.51	168.51	2.16%	426,078
Jul 17, 2026	169.95	170.95	164.54	165.93	164.95	-1.50%	208,410
Jul 16, 2026	168.60	172.78	166.48	168.46	167.47	0.41%	309,077
Jul 15, 2026	163.51	174.79	162.10	167.77	166.78	2.54%	1,076,890
Jul 14, 2026	167.85	168.00	162.41	163.61	162.65	-2.53%	296,610
Jul 13, 2026	162.01	172.00	160.23	167.85	166.86	2.80%	902,842
Jul 10, 2026	158.00	165.00	157.41	163.28	162.32	4.77%	604,420
Jul 9, 2026	155.41	156.99	153.61	155.85	154.93	0.78%	232,151
Jul 8, 2026	161.51	163.25	153.70	154.65	153.74	-5.65%	328,631
Jul 7, 2026	162.20	166.81	162.20	163.91	162.94	-0.16%	254,663
Jul 6, 2026	168.80	168.80	162.38	164.18	163.21	-1.39%	362,652
Jul 3, 2026	160.99	169.80	159.80	166.49	165.51	4.41%	1,394,193
Jul 2, 2026	156.72	161.50	156.72	159.46	158.52	1.75%	375,912
Jul 1, 2026	156.90	159.75	154.00	156.71	155.79	-0.70%	216,158
Jun 30, 2026	155.50	158.84	153.72	157.82	156.89	0.66%	217,485
Jun 29, 2026	157.50	158.70	152.70	156.78	155.86	-0.68%	268,609
Jun 25, 2026	155.45	164.80	154.71	157.85	156.92	2.45%	746,049
Jun 24, 2026	157.57	157.78	153.00	154.07	153.16	-1.75%	310,082
Jun 23, 2026	159.29	159.67	153.20	156.81	155.89	-0.70%	464,982
Jun 22, 2026	162.14	164.67	156.32	157.91	156.98	-5.35%	987,123
Jun 19, 2026	167.00	169.50	163.25	166.83	165.85	-1.30%	347,462
Jun 18, 2026	170.00	171.07	166.51	169.03	168.03	-0.38%	281,189
Jun 17, 2026	171.00	179.00	168.10	169.67	168.67	-0.69%	632,442
Jun 16, 2026	172.00	174.34	169.31	170.85	169.84	-0.69%	204,598
Jun 15, 2026	171.00	178.00	170.20	172.04	171.03	1.56%	427,119
Jun 12, 2026	167.70	170.21	164.66	169.40	168.40	3.01%	303,063
Jun 11, 2026	167.99	168.74	162.32	164.45	163.48	-2.78%	308,145
Jun 10, 2026	175.93	176.90	167.30	169.15	168.15	-3.10%	405,417