InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 158.61
-1.12 (-0.70%)
Sep 8, 2026, 3:30 PM IST
InfoBeans Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |