InfoBeans Technologies Ltd. INFOBEAN
NSE · India · Technology Services
INR 143.500.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 143.58 | +0.06% | INR 141.79 | INR 149.94 | INR 141.79 | 237.67K |
| 2026-09-30 | INR 143.50 | -0.19% | INR 143.25 | INR 145.38 | INR 143.01 | 118.61K |
| 2026-09-29 | INR 143.78 | -0.44% | INR 144.00 | INR 146.38 | INR 142.25 | 135.40K |
| 2026-09-28 | INR 144.42 | -1.45% | INR 145.96 | INR 145.96 | INR 143.00 | 125.45K |
| 2026-09-25 | INR 146.55 | -2.46% | INR 150.50 | INR 150.68 | INR 145.20 | 171.47K |
| 2026-09-24 | INR 150.24 | -1.03% | INR 151.00 | INR 151.90 | INR 150.00 | 83.24K |
| 2026-09-23 | INR 151.81 | +0.50% | INR 151.49 | INR 153.50 | INR 150.01 | 88.52K |
| 2026-09-22 | INR 151.05 | -0.92% | INR 153.88 | INR 153.88 | INR 150.45 | 115.37K |
| 2026-09-21 | INR 152.45 | +0.78% | INR 151.01 | INR 154.00 | INR 151.01 | 116.57K |
| 2026-09-18 | INR 151.27 | +0.57% | INR 151.16 | INR 152.40 | INR 150.01 | 99.14K |
| 2026-09-17 | INR 150.41 | -0.38% | INR 151.28 | INR 151.95 | INR 149.15 | 155.59K |
| 2026-09-16 | INR 150.98 | -1.40% | INR 155.00 | INR 156.12 | INR 148.03 | 182.72K |
| 2026-09-15 | INR 153.13 | -0.57% | INR 154.22 | INR 161.75 | INR 152.15 | 416.95K |
| 2026-09-14 | INR 154.01 | 0.00% | INR 154.01 | INR 154.01 | INR 154.01 | 0 |
| 2026-09-11 | INR 154.01 | -0.77% | INR 155.20 | INR 155.20 | INR 152.91 | 153.25K |
| 2026-09-10 | INR 155.20 | -0.23% | INR 155.00 | INR 157.43 | INR 154.50 | 144.22K |
| 2026-09-09 | INR 155.56 | -1.92% | INR 159.80 | INR 159.80 | INR 155.00 | 250.39K |
| 2026-09-08 | INR 158.61 | -0.70% | INR 159.20 | INR 160.13 | INR 157.10 | 202.68K |
| 2026-09-07 | INR 159.73 | -1.45% | INR 161.27 | INR 161.27 | INR 158.14 | 185.46K |
| 2026-09-04 | INR 162.08 | +2.79% | INR 157.00 | INR 167.40 | INR 157.00 | 750.81K |
| 2026-09-03 | INR 157.68 | +0.29% | INR 157.60 | INR 160.10 | INR 156.11 | 131.87K |
| 2026-09-02 | INR 157.22 | -0.19% | INR 158.21 | INR 159.18 | INR 154.03 | 284.60K |
| 2026-09-01 | INR 157.52 | -2.45% | INR 160.00 | INR 161.82 | INR 156.20 | 378.07K |
| 2026-08-31 | INR 161.47 | -2.54% | INR 176.39 | INR 176.39 | INR 158.00 | 1.94M |
| 2026-08-28 | INR 165.67 | +7.13% | INR 155.01 | INR 183.00 | INR 155.01 | 8.79M |
| 2026-08-27 | INR 154.65 | -0.57% | INR 154.80 | INR 159.20 | INR 154.26 | 133.98K |
| 2026-08-26 | INR 155.54 | -0.21% | INR 156.42 | INR 159.34 | INR 154.75 | 176.33K |
| 2026-08-25 | INR 155.87 | +0.45% | INR 156.09 | INR 156.91 | INR 155.00 | 164.91K |
| 2026-08-24 | INR 155.17 | -1.48% | INR 157.50 | INR 159.00 | INR 155.10 | 228.79K |
| 2026-08-21 | INR 157.50 | +0.46% | INR 155.10 | INR 158.70 | INR 155.10 | 150.74K |
| 2026-08-20 | INR 156.78 | -0.62% | INR 159.34 | INR 167.23 | INR 155.10 | 614.03K |
| 2026-08-19 | INR 157.76 | -0.17% | INR 156.39 | INR 161.50 | INR 156.39 | 170.92K |
| 2026-08-18 | INR 158.03 | -1.32% | INR 158.67 | INR 159.89 | INR 157.00 | 151.95K |
| 2026-08-17 | INR 160.15 | -1.39% | INR 162.40 | INR 163.79 | INR 158.00 | 148.93K |
| 2026-08-14 | INR 162.40 | -0.61% | INR 162.37 | INR 163.50 | INR 161.11 | 77.60K |
| 2026-08-13 | INR 163.39 | +0.31% | INR 161.83 | INR 164.42 | INR 161.71 | 82.27K |
| 2026-08-12 | INR 162.88 | -2.27% | INR 168.99 | INR 169.50 | INR 162.05 | 190.82K |
| 2026-08-11 | INR 166.67 | +2.30% | INR 164.12 | INR 167.00 | INR 163.21 | 143.51K |
| 2026-08-10 | INR 162.92 | -2.93% | INR 167.03 | INR 168.99 | INR 161.80 | 208.05K |
| 2026-08-07 | INR 167.84 | +0.04% | INR 166.20 | INR 171.35 | INR 166.20 | 200.76K |
| 2026-08-06 | INR 167.77 | -1.09% | INR 169.62 | INR 171.49 | INR 167.20 | 184.93K |
| 2026-08-05 | INR 169.62 | -1.80% | INR 175.53 | INR 175.88 | INR 168.42 | 206.05K |
| 2026-08-04 | INR 172.73 | +0.45% | INR 171.60 | INR 174.00 | INR 169.50 | 317.70K |
| 2026-08-03 | INR 171.95 | +3.05% | INR 170.44 | INR 175.88 | INR 167.69 | 424.63K |
| 2026-07-31 | INR 166.86 | -1.90% | INR 168.92 | INR 169.50 | INR 165.50 | 185.08K |
| 2026-07-30 | INR 170.10 | +0.89% | INR 168.60 | INR 176.30 | INR 165.21 | 735.68K |
| 2026-07-29 | INR 168.60 | +0.28% | INR 168.80 | INR 172.90 | INR 167.50 | 660.68K |
| 2026-07-28 | INR 168.13 | +6.99% | INR 157.00 | INR 173.00 | INR 157.00 | 4.84M |
| 2026-07-27 | INR 157.14 | -0.12% | INR 159.69 | INR 161.80 | INR 156.10 | 220.22K |
| 2026-07-24 | INR 157.33 | +0.48% | INR 154.99 | INR 160.99 | INR 154.99 | 175.90K |
| 2026-07-23 | INR 156.58 | -0.93% | INR 154.05 | INR 159.00 | INR 154.05 | 280.49K |
| 2026-07-22 | INR 158.05 | -5.56% | INR 162.20 | INR 163.67 | INR 156.78 | 697.76K |
| 2026-07-21 | INR 167.36 | -1.27% | INR 168.61 | INR 173.38 | INR 165.70 | 520.01K |
| 2026-07-20 | INR 169.51 | +2.16% | INR 164.00 | INR 172.52 | INR 164.00 | 426.08K |
| 2026-07-17 | INR 165.93 | -1.50% | INR 169.95 | INR 170.95 | INR 164.54 | 208.41K |
| 2026-07-16 | INR 168.46 | +0.41% | INR 168.60 | INR 172.78 | INR 166.48 | 309.08K |
| 2026-07-15 | INR 167.77 | +2.54% | INR 163.51 | INR 174.79 | INR 162.10 | 1.08M |
| 2026-07-14 | INR 163.61 | -2.53% | INR 167.85 | INR 168.00 | INR 162.41 | 296.61K |
| 2026-07-13 | INR 167.85 | +2.80% | INR 162.01 | INR 172.00 | INR 160.23 | 902.84K |
| 2026-07-10 | INR 163.28 | +4.77% | INR 158.00 | INR 165.00 | INR 157.41 | 604.42K |
| 2026-07-09 | INR 155.85 | +0.78% | INR 155.41 | INR 156.99 | INR 153.61 | 232.15K |
| 2026-07-08 | INR 154.65 | -5.65% | INR 161.51 | INR 163.25 | INR 153.70 | 328.63K |
| 2026-07-07 | INR 163.91 | -0.16% | INR 162.20 | INR 166.81 | INR 162.20 | 254.66K |
| 2026-07-06 | INR 164.18 | -1.39% | INR 168.80 | INR 168.80 | INR 162.38 | 362.65K |
| 2026-07-03 | INR 166.49 | +4.41% | INR 160.99 | INR 169.80 | INR 159.80 | 1.39M |
| 2026-07-02 | INR 159.46 | +1.75% | INR 156.72 | INR 161.50 | INR 156.72 | 375.91K |
| 2026-07-01 | INR 156.71 | -0.70% | INR 156.90 | INR 159.75 | INR 154.00 | 216.16K |
| 2026-06-30 | INR 157.82 | +0.66% | INR 155.50 | INR 158.84 | INR 153.72 | 217.49K |
| 2026-06-29 | INR 156.78 | -0.68% | INR 157.50 | INR 158.70 | INR 152.70 | 268.61K |
| 2026-06-26 | INR 157.85 | 0.00% | INR 157.85 | INR 157.85 | INR 157.85 | 0 |
| 2026-06-25 | INR 157.85 | +2.45% | INR 155.45 | INR 164.80 | INR 154.71 | 746.05K |
| 2026-06-24 | INR 154.07 | -1.75% | INR 157.57 | INR 157.78 | INR 153.00 | 310.08K |
| 2026-06-23 | INR 156.81 | -0.70% | INR 159.29 | INR 159.67 | INR 153.20 | 464.98K |
| 2026-06-22 | INR 157.91 | -5.35% | INR 162.14 | INR 164.67 | INR 156.32 | 987.12K |
| 2026-06-19 | INR 166.83 | -1.30% | INR 167.00 | INR 169.50 | INR 163.25 | 347.46K |
| 2026-06-18 | INR 169.03 | -0.38% | INR 170.00 | INR 171.07 | INR 166.51 | 281.19K |
| 2026-06-17 | INR 169.67 | -0.69% | INR 171.00 | INR 179.00 | INR 168.10 | 632.44K |
| 2026-06-16 | INR 170.85 | -0.69% | INR 172.00 | INR 174.34 | INR 169.31 | 204.60K |
| 2026-06-15 | INR 172.04 | +1.56% | INR 171.00 | INR 178.00 | INR 170.20 | 427.12K |
| 2026-06-12 | INR 169.40 | +3.01% | INR 167.70 | INR 170.21 | INR 164.66 | 303.06K |
| 2026-06-11 | INR 164.45 | -2.78% | INR 167.99 | INR 168.74 | INR 162.32 | 308.15K |
| 2026-06-10 | INR 169.15 | -3.10% | INR 175.93 | INR 176.90 | INR 167.30 | 405.42K |
| 2026-06-09 | INR 174.56 | +3.30% | INR 169.19 | INR 175.50 | INR 169.19 | 502.02K |
| 2026-06-08 | INR 168.99 | -2.22% | INR 170.99 | INR 170.99 | INR 165.62 | 531.44K |
| 2026-06-05 | INR 172.82 | +3.59% | INR 168.50 | INR 181.99 | INR 167.00 | 2.24M |
| 2026-06-04 | INR 166.83 | -2.24% | INR 166.10 | INR 171.78 | INR 166.10 | 613.52K |
| 2026-06-03 | INR 170.66 | -4.31% | INR 176.50 | INR 176.50 | INR 164.71 | 1.74M |
| 2026-06-02 | INR 178.35 | +11.77% | INR 161.20 | INR 185.90 | INR 161.20 | 16.44M |
| 2026-06-01 | INR 159.57 | +6.97% | INR 148.92 | INR 173.50 | INR 148.81 | 4.18M |
| 2026-05-29 | INR 149.17 | -0.75% | INR 150.04 | INR 154.69 | INR 148.03 | 305.09K |