InfoBeans Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	172.60	174.74	170.50	171.49	-	-1.38%	367,197
May 7, 2026	170.50	175.90	168.01	173.89	173.89	3.06%	679,266
May 6, 2026	173.80	177.50	167.42	168.72	168.72	-1.62%	867,764
May 5, 2026	178.91	178.91	170.05	171.50	171.50	-3.37%	700,602
May 4, 2026	183.50	183.50	172.82	177.49	177.49	-1.37%	743,819
Apr 30, 2026	182.70	185.00	175.97	179.96	179.96	0.65%	1,273,948
Apr 29, 2026	198.50	198.50	174.20	178.80	178.80	-10.07%	3,126,022
Apr 28, 2026	187.00	205.67	180.05	198.82	198.82	7.45%	5,094,077
Apr 27, 2026	170.00	189.30	168.00	185.03	185.03	9.91%	1,288,354
Apr 24, 2026	176.00	176.00	164.50	168.35	168.35	-2.92%	799,494
Apr 23, 2026	184.00	184.00	171.10	173.41	173.41	-5.07%	604,466
Apr 22, 2026	174.90	184.00	174.84	182.67	182.67	3.64%	652,659
Apr 21, 2026	181.00	181.99	174.03	176.26	176.26	-2.66%	625,250
Apr 20, 2026	190.49	190.99	180.01	181.08	181.08	-4.56%	931,839
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