InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 189.73
+8.51 (4.70%)
Apr 17, 2026, 3:30 PM IST
InfoBeans Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 182.00 | 195.30 | 180.87 | 189.73 | 189.73 | 4.70% | 2,229,402 |
| Apr 16, 2026 | 176.00 | 183.84 | 174.11 | 181.22 | 181.22 | 4.81% | 1,757,356 |
| Apr 15, 2026 | 181.71 | 183.40 | 171.30 | 172.90 | 172.90 | -2.76% | 941,767 |
| Apr 13, 2026 | 184.48 | 184.90 | 175.80 | 177.81 | 177.81 | -3.95% | 1,824,979 |
| Apr 10, 2026 | 160.64 | 188.97 | 159.30 | 185.12 | 185.12 | 17.55% | 11,400,360 |
| Apr 9, 2026 | 154.59 | 162.13 | 151.52 | 157.48 | 157.48 | 2.51% | 763,216 |
| Apr 8, 2026 | 150.00 | 160.50 | 147.00 | 153.62 | 153.62 | 8.39% | 1,570,681 |
| Apr 7, 2026 | 142.90 | 145.70 | 139.52 | 141.73 | 141.73 | -1.41% | 407,161 |
| Apr 6, 2026 | 141.80 | 145.83 | 137.09 | 143.76 | 143.76 | 1.22% | 494,185 |
| Apr 2, 2026 | 132.50 | 144.00 | 132.41 | 142.03 | 142.03 | 4.35% | 1,537,454 |
| Apr 1, 2026 | 128.97 | 136.11 | 127.56 | 136.11 | 136.11 | 10.00% | 623,900 |
| Mar 30, 2026 | 129.02 | 131.87 | 122.90 | 123.74 | 123.74 | -6.58% | 681,854 |
| Mar 27, 2026 | 134.60 | 135.61 | 131.05 | 132.46 | 132.46 | -4.19% | 616,067 |
| Mar 25, 2026 | 139.89 | 141.40 | 136.73 | 138.25 | 138.25 | 1.19% | 521,846 |
| Mar 24, 2026 | 135.00 | 138.00 | 130.48 | 136.62 | 136.62 | 3.96% | 749,568 |
| Mar 23, 2026 | 136.50 | 136.90 | 129.32 | 131.42 | 131.42 | -5.95% | 801,461 |
| Mar 20, 2026 | 139.50 | 141.54 | 136.01 | 139.73 | 139.73 | 2.66% | 703,982 |
| Mar 19, 2026 | 135.00 | 151.57 | 135.00 | 136.11 | 136.11 | -3.72% | 2,081,147 |
| Mar 18, 2026 | 132.60 | 144.00 | 132.40 | 141.37 | 141.37 | 7.20% | 957,986 |
| Mar 17, 2026 | 134.22 | 134.89 | 128.32 | 131.87 | 131.87 | -1.75% | 464,487 |
| Mar 16, 2026 | 123.53 | 135.87 | 121.00 | 134.22 | 134.22 | 8.66% | 1,259,455 |
| Mar 13, 2026 | 130.00 | 131.00 | 120.33 | 123.52 | 123.52 | -4.32% | 919,745 |
| Mar 12, 2026 | 131.26 | 142.61 | 127.20 | 129.10 | 129.10 | -4.33% | 1,245,105 |
| Mar 11, 2026 | 145.50 | 148.68 | 133.10 | 134.94 | 134.94 | -6.54% | 860,843 |
| Mar 10, 2026 | 147.00 | 151.30 | 140.40 | 144.39 | 144.39 | 0.17% | 790,397 |
| Mar 9, 2026 | 152.50 | 152.50 | 142.00 | 144.14 | 144.14 | -7.15% | 1,103,771 |
| Mar 6, 2026 | 160.55 | 166.80 | 153.50 | 155.24 | 155.24 | -3.31% | 1,524,782 |
| Mar 5, 2026 | 174.80 | 179.05 | 156.40 | 160.55 | 160.55 | -8.14% | 1,472,360 |
| Mar 4, 2026 | 172.81 | 179.95 | 166.74 | 174.78 | 174.78 | -1.82% | 1,344,927 |
| Mar 2, 2026 | 195.00 | 198.38 | 175.00 | 178.02 | 178.02 | -13.69% | 1,450,053 |
| Feb 27, 2026 | 201.65 | 217.85 | 201.60 | 206.25 | 206.25 | 3.15% | 1,311,775 |
| Feb 26, 2026 | 202.50 | 208.98 | 199.29 | 199.95 | 199.95 | -0.22% | 1,222,668 |
| Feb 25, 2026 | 209.38 | 216.65 | 197.50 | 200.40 | 200.40 | -3.28% | 1,499,980 |
| Feb 24, 2026 | 220.85 | 222.50 | 205.35 | 207.19 | 207.19 | -6.23% | 1,497,404 |
| Feb 23, 2026 | 224.85 | 224.85 | 219.03 | 220.95 | 220.95 | -0.28% | 912,796 |
| Feb 20, 2026 | 217.00 | 225.19 | 211.50 | 221.56 | 221.56 | 2.06% | 2,172,432 |
| Feb 19, 2026 | 227.44 | 227.74 | 215.40 | 217.10 | 217.10 | -3.58% | 1,616,444 |
| Feb 18, 2026 | 232.94 | 236.99 | 222.79 | 225.16 | 225.16 | -2.67% | 1,697,844 |
| Feb 17, 2026 | 217.13 | 241.33 | 215.05 | 231.35 | 231.35 | 7.05% | 6,999,064 |
| Feb 16, 2026 | 217.50 | 223.16 | 210.53 | 216.11 | 216.11 | -0.18% | 1,529,116 |
| Feb 13, 2026 | 222.25 | 232.00 | 213.55 | 216.51 | 216.51 | -3.29% | 3,223,476 |
| Feb 12, 2026 | 221.51 | 226.25 | 215.51 | 223.89 | 223.89 | 1.29% | 1,410,204 |
| Feb 11, 2026 | 228.61 | 235.66 | 218.91 | 221.04 | 221.04 | -2.57% | 3,290,904 |
| Feb 10, 2026 | 214.03 | 239.14 | 211.99 | 226.88 | 226.88 | 7.63% | 8,876,960 |
| Feb 9, 2026 | 208.35 | 215.00 | 205.50 | 210.80 | 210.80 | 2.13% | 709,384 |
| Feb 6, 2026 | 209.48 | 216.25 | 202.65 | 206.40 | 206.40 | -1.73% | 1,391,016 |
| Feb 5, 2026 | 213.25 | 214.73 | 207.53 | 210.04 | 210.04 | -3.10% | 786,872 |
| Feb 4, 2026 | 226.71 | 232.19 | 208.76 | 216.76 | 216.76 | -4.87% | 2,959,812 |
| Feb 3, 2026 | 225.29 | 233.66 | 218.00 | 227.85 | 227.85 | 7.17% | 2,503,996 |
| Feb 2, 2026 | 210.00 | 219.25 | 203.15 | 212.60 | 212.60 | -0.07% | 1,742,556 |