InfoBeans Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	155.41	156.99	153.61	155.18	-	0.34%	149,249
Jul 8, 2026	161.51	163.25	153.70	154.65	154.65	-5.65%	328,631
Jul 7, 2026	162.20	166.81	162.20	163.91	163.91	-0.16%	254,663
Jul 6, 2026	168.80	168.80	162.38	164.18	164.18	-1.39%	362,652
Jul 3, 2026	160.99	169.80	159.80	166.49	166.49	4.41%	1,394,193
Jul 2, 2026	156.72	161.50	156.72	159.46	159.46	1.75%	375,912
Jul 1, 2026	156.90	159.75	154.00	156.71	156.71	-0.70%	216,158
Jun 30, 2026	155.50	158.84	153.72	157.82	157.82	0.66%	217,485
Jun 29, 2026	157.50	158.70	152.70	156.78	156.78	-0.68%	268,609
Jun 25, 2026	155.45	164.80	154.71	157.85	157.85	2.45%	746,049
Jun 24, 2026	157.57	157.78	153.00	154.07	154.07	-1.75%	310,082
Jun 23, 2026	159.29	159.67	153.20	156.81	156.81	-0.70%	464,982
Jun 22, 2026	162.14	164.67	156.32	157.91	157.91	-5.35%	987,123
Jun 19, 2026	167.00	169.50	163.25	166.83	166.83	-1.30%	347,462
Jun 18, 2026	170.00	171.07	166.51	169.03	169.03	-0.38%	281,189
Jun 17, 2026	171.00	179.00	168.10	169.67	169.67	-0.69%	632,442
Jun 16, 2026	172.00	174.34	169.31	170.85	170.85	-0.69%	204,598
Jun 15, 2026	171.00	178.00	170.20	172.04	172.04	1.56%	427,119
Jun 12, 2026	167.70	170.21	164.66	169.40	169.40	3.01%	303,063
Jun 11, 2026	167.99	168.74	162.32	164.45	164.45	-2.78%	308,145
Jun 10, 2026	175.93	176.90	167.30	169.15	169.15	-3.10%	405,417
Jun 9, 2026	169.19	175.50	169.19	174.56	174.56	3.30%	502,017
Jun 8, 2026	170.99	170.99	165.62	168.99	168.99	-2.22%	531,443
Jun 5, 2026	168.50	181.99	167.00	172.82	172.82	3.59%	2,236,485
Jun 4, 2026	166.10	171.78	166.10	166.83	166.83	-2.24%	613,518
Jun 3, 2026	176.50	176.50	164.71	170.66	170.66	-4.31%	1,744,724
Jun 2, 2026	161.20	185.90	161.20	178.35	178.35	11.77%	16,442,650
Jun 1, 2026	148.92	173.50	148.81	159.57	159.57	6.97%	4,175,519
May 29, 2026	150.04	154.69	148.03	149.17	149.17	-0.75%	305,094
May 27, 2026	149.99	153.90	148.39	150.30	150.30	-0.05%	241,258
May 26, 2026	155.99	156.50	149.87	150.37	150.37	-3.23%	218,788
May 25, 2026	154.35	156.62	150.00	155.39	155.39	2.97%	253,390
May 22, 2026	152.36	153.50	145.50	150.91	150.91	-0.95%	177,184
May 21, 2026	151.50	156.59	151.50	152.36	152.36	1.24%	250,196
May 20, 2026	150.50	153.00	149.00	150.50	150.50	-1.16%	209,373
May 19, 2026	150.74	156.70	149.72	152.27	152.27	2.53%	388,665
May 18, 2026	148.00	149.94	143.50	148.51	148.51	-1.69%	356,675
May 15, 2026	154.15	159.25	149.10	151.07	151.07	-1.54%	409,184
May 14, 2026	161.37	162.80	149.25	153.44	153.44	-2.53%	555,757
May 13, 2026	158.05	162.87	156.65	157.42	157.42	0.06%	380,038
May 12, 2026	168.00	169.24	156.00	157.32	157.32	-6.13%	484,007
May 11, 2026	169.35	171.48	166.75	167.59	167.59	-2.54%	402,158
May 8, 2026	172.60	174.74	170.50	171.96	171.96	-1.11%	367,186
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