InfoBeans Technologies Limited (NSE:INFOBEAN)
India · Delayed Price · Currency is INR 143.50
-0.28 (-0.19%)
Sep 30, 2026, 3:29 PM IST
InfoBeans Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 143.25 | 145.38 | 143.01 | 143.50 | 143.50 | -0.19% | 118,611 |
| Sep 29, 2026 | 144.00 | 146.38 | 142.25 | 143.78 | 143.78 | -0.44% | 135,403 |
| Sep 28, 2026 | 145.96 | 145.96 | 143.00 | 144.42 | 144.42 | -1.45% | 125,448 |
| Sep 25, 2026 | 150.50 | 150.68 | 145.20 | 146.55 | 146.55 | -2.46% | 171,469 |
| Sep 24, 2026 | 151.00 | 151.90 | 150.00 | 150.24 | 150.24 | -1.03% | 83,242 |
| Sep 23, 2026 | 151.49 | 153.50 | 150.01 | 151.81 | 151.81 | 0.50% | 88,517 |
| Sep 22, 2026 | 153.88 | 153.88 | 150.45 | 151.05 | 151.05 | -0.92% | 115,367 |
| Sep 21, 2026 | 151.01 | 154.00 | 151.01 | 152.45 | 152.45 | 0.78% | 116,567 |
| Sep 18, 2026 | 151.16 | 152.40 | 150.01 | 151.27 | 151.27 | 0.57% | 99,135 |
| Sep 17, 2026 | 151.28 | 151.95 | 149.15 | 150.41 | 150.41 | -0.38% | 155,586 |
| Sep 16, 2026 | 155.00 | 156.12 | 148.03 | 150.98 | 150.98 | -1.40% | 182,718 |
| Sep 15, 2026 | 154.22 | 161.75 | 152.15 | 153.13 | 153.13 | -0.57% | 416,949 |
| Sep 11, 2026 | 155.20 | 155.20 | 152.91 | 154.01 | 154.01 | -0.77% | 153,246 |
| Sep 10, 2026 | 155.00 | 157.43 | 154.50 | 155.20 | 155.20 | -0.23% | 144,218 |
| Sep 9, 2026 | 159.80 | 159.80 | 155.00 | 155.56 | 155.56 | -1.92% | 250,394 |
| 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 |