tiprankstipranks
Trending News
More News >
InfoBeans Technologies Ltd. (IN:INFOBEAN)
:INFOBEAN
India Market

InfoBeans Technologies Ltd. (INFOBEAN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
382.40
384.45
370.55
374.05
374.05
-1.67%
12,133
0.42
Jul 07, 2025
384.00
386.00
378.95
380.40
380.40
-0.31%
7,787
0.27
Jul 04, 2025
383.00
386.00
378.30
381.60
381.60
+0.14%
8,004
0.27
Jul 03, 2025
373.10
386.55
373.10
381.05
381.05
+0.40%
12,860
0.44
Jul 02, 2025
376.30
384.60
374.85
379.55
379.55
-0.07%
9,506
0.32
Jul 01, 2025
381.10
382.80
378.00
379.80
379.80
+0.17%
3,980
0.13
Jun 30, 2025
379.00
382.00
376.85
379.15
379.15
+0.04%
6,439
0.21
Jun 27, 2025
379.30
381.00
374.30
379.00
379.00
+0.44%
13,504
0.43
Jun 26, 2025
385.65
387.90
374.60
377.35
377.35
-1.96%
18,376
0.58
Jun 25, 2025
379.30
389.55
379.30
384.90
384.90
+2.00%
18,119
0.57
Jun 24, 2025
379.00
385.00
374.15
377.35
377.35
+0.73%
13,670
0.43
Jun 23, 2025
378.80
379.95
372.05
374.60
374.60
-1.11%
9,908
0.31
Jun 20, 2025
367.80
383.00
367.60
378.80
378.80
+2.12%
6,803
0.21
Jun 19, 2025
377.80
383.95
370.10
370.95
370.95
-2.71%
19,807
0.62
Jun 18, 2025
386.20
393.15
379.80
381.30
381.30
-1.27%
14,529
0.45
Jun 17, 2025
390.70
398.35
384.00
386.20
386.20
-0.63%
33,586
1.05
Jun 16, 2025
394.00
394.00
383.50
388.65
388.65
-0.84%
20,659
0.65
Jun 13, 2025
372.10
404.00
372.10
391.95
391.95
+2.67%
82,449
2.64
Jun 12, 2025
389.00
389.00
379.80
381.75
381.75
-2.58%
30,630
0.98
Jun 11, 2025
399.60
405.05
390.50
391.85
391.85
-1.46%
18,856
0.60
Jun 10, 2025
402.30
405.70
392.05
397.65
397.65
-0.64%
22,904
0.73
Jun 09, 2025
390.00
438.00
389.95
400.20
400.20
+7.55%
214,147
7.59
Jun 06, 2025
379.30
380.90
371.00
372.10
372.10
-2.80%
9,695
0.34
Jun 05, 2025
379.60
384.90
377.20
382.80
382.80
+1.11%
14,061
0.50
Jun 04, 2025
356.20
384.00
356.20
378.60
378.60
+5.34%
30,321
1.08
Jun 03, 2025
370.00
370.00
355.10
359.40
359.40
-1.86%
11,444
0.41
Jun 02, 2025
362.35
367.20
354.65
366.20
366.20
+2.32%
10,638
0.38
May 30, 2025
362.00
367.95
354.05
357.90
357.90
-0.31%
14,083
0.50
May 29, 2025
370.10
370.10
354.05
359.00
359.00
-2.50%
10,863
0.39
May 28, 2025
374.85
380.00
363.30
368.20
368.20
-1.77%
12,391
0.45
May 27, 2025
382.70
385.00
369.10
374.85
374.85
-2.95%
18,721
0.67
May 26, 2025
388.45
393.00
380.00
386.25
386.25
+0.94%
43,100
1.57
May 23, 2025
389.95
389.95
378.20
382.65
382.65
-0.09%
21,734
0.80
May 22, 2025
379.90
385.15
375.55
383.00
383.00
-0.10%
12,211
0.45
May 21, 2025
379.40
384.90
377.00
383.40
383.40
+1.58%
12,548
0.46
May 20, 2025
383.00
387.00
372.00
377.45
377.45
-1.31%
21,627
0.80
May 19, 2025
379.80
385.95
372.00
382.45
382.45
+1.62%
32,871
1.23
May 16, 2025
366.00
395.90
365.00
376.35
376.35
+4.63%
137,419
5.58
May 15, 2025
366.00
375.25
358.00
359.70
359.70
-1.95%
32,472
1.34
May 14, 2025
356.95
370.70
347.00
366.85
366.85
+4.28%
109,550
4.83
May 13, 2025
315.80
366.95
312.00
351.80
351.80
+15.04%
415,459
25.23
May 12, 2025
315.00
315.00
299.00
305.80
305.80
+0.99%
20,226
1.22
May 09, 2025
293.40
308.45
293.40
302.80
302.80
+3.20%
7,096
0.42
May 08, 2025
302.00
309.80
292.30
293.40
293.40
-2.35%
25,159
1.52
May 07, 2025
298.00
306.85
298.00
300.45
300.45
-1.57%
6,775
0.39
May 06, 2025
306.00
308.00
302.90
305.25
305.25
-0.36%
7,556
0.36
May 05, 2025
313.75
313.75
304.50
306.35
306.35
+1.02%
27,278
1.33
May 02, 2025
299.00
309.85
299.00
303.25
303.25
+0.50%
28,757
1.43
Apr 30, 2025
306.00
306.05
296.50
301.75
301.75
-0.98%
6,210
0.31
Apr 29, 2025
301.50
305.90
299.05
304.75
304.75
+0.16%
5,394
0.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis