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

InfoBeans Technologies Ltd. (INFOBEAN) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 29, 2025
640.05
640.05
606.10
613.40
613.40
-4.57%
65,841
0.50
Aug 28, 2025
645.00
660.95
605.25
642.75
642.75
+1.85%
110,142
0.84
Aug 26, 2025
688.50
690.70
625.60
631.05
631.05
-8.08%
127,327
0.98
Aug 25, 2025
706.40
727.70
680.00
686.50
686.50
+1.40%
189,571
1.50
Aug 22, 2025
645.45
706.50
642.35
677.05
677.05
+5.41%
242,858
1.96
Aug 21, 2025
688.40
688.40
632.25
642.30
642.30
-4.95%
81,104
0.66
Aug 20, 2025
664.00
693.30
642.00
675.75
675.75
+3.10%
129,460
1.07
Aug 19, 2025
645.00
668.00
637.50
655.40
655.40
+2.21%
127,519
1.07
Aug 18, 2025
634.95
648.30
619.00
641.20
641.20
+2.26%
73,409
0.62
Aug 14, 2025
656.50
669.05
616.00
627.00
627.00
-1.99%
283,052
2.48
Aug 13, 2025
586.00
639.75
575.05
639.75
639.75
+10.00%
220,041
1.95
Aug 12, 2025
549.95
594.00
542.85
581.60
581.60
+6.50%
165,588
1.50
Aug 11, 2025
558.00
562.75
527.05
546.10
546.10
-3.40%
93,085
0.84
Aug 08, 2025
577.95
587.50
550.15
565.35
565.35
-0.54%
111,548
0.96
Aug 07, 2025
562.70
574.85
542.00
568.40
568.40
+1.70%
85,576
0.75
Aug 06, 2025
535.35
588.80
526.00
558.90
558.90
+4.41%
332,847
3.04
Aug 05, 2025
555.00
555.00
525.55
535.30
535.30
-3.25%
37,968
0.35
Aug 04, 2025
548.00
558.90
520.50
553.30
553.30
+0.76%
114,790
1.07
Aug 01, 2025
596.80
597.30
538.50
549.10
549.10
-7.28%
92,612
0.87
Jul 31, 2025
605.05
608.15
561.55
592.20
592.20
-3.13%
188,009
1.81
Jul 30, 2025
630.00
634.40
601.00
611.35
611.35
-1.90%
153,462
1.51
Jul 29, 2025
578.00
623.20
575.20
623.20
623.20
+10.00%
409,811
4.29
Jul 28, 2025
558.00
580.00
542.25
566.55
566.55
+0.42%
155,758
1.67
Jul 25, 2025
595.00
598.00
540.00
564.20
564.20
-4.54%
390,085
4.48
Jul 24, 2025
569.00
592.05
540.10
592.05
591.05
+10.18%
1,507,093
23.83
Jul 23, 2025
518.55
538.25
512.65
538.25
537.34
+20.20%
1,736,049
48.44
Jul 22, 2025
439.55
466.00
424.00
448.55
447.79
+2.52%
149,908
4.46
Jul 21, 2025
429.45
440.25
425.70
438.25
437.51
+3.63%
55,732
1.70
Jul 18, 2025
397.80
435.00
397.20
423.60
422.88
+7.71%
226,892
7.71
Jul 17, 2025
387.70
400.00
386.05
393.95
393.28
+2.33%
20,963
0.72
Jul 16, 2025
374.45
388.60
373.75
385.65
385.00
+3.17%
15,554
0.53
Jul 15, 2025
371.00
377.60
369.50
374.45
373.82
+1.64%
8,441
0.29
Jul 14, 2025
374.70
375.85
365.80
369.05
368.43
-0.84%
12,877
0.44
Jul 11, 2025
369.40
377.00
367.45
372.80
372.17
+1.63%
9,335
0.32
Jul 10, 2025
376.20
377.95
366.00
367.45
366.83
-1.65%
16,687
0.58
Jul 09, 2025
370.60
376.75
370.60
374.25
373.62
+0.22%
7,837
0.27
Jul 08, 2025
382.40
384.45
370.55
374.05
373.42
-1.50%
12,133
0.42
Jul 07, 2025
384.00
386.00
378.95
380.40
379.76
-0.15%
7,787
0.27
Jul 04, 2025
383.00
386.00
378.30
381.60
380.96
+0.31%
8,003
0.27
Jul 03, 2025
373.10
386.55
373.10
381.05
380.41
+0.57%
12,860
0.44
Jul 02, 2025
376.30
384.60
374.85
379.55
378.91
+0.10%
9,506
0.32
Jul 01, 2025
381.10
382.80
378.00
379.80
379.16
+0.34%
3,980
0.13
Jun 30, 2025
379.00
382.00
376.85
379.15
378.51
+0.21%
6,439
0.21
Jun 27, 2025
379.30
381.00
374.30
379.00
378.36
+0.61%
13,504
0.43
Jun 26, 2025
385.65
387.90
374.60
377.35
376.71
-1.80%
18,376
0.58
Jun 25, 2025
379.30
389.55
379.30
384.90
384.25
+2.17%
18,119
0.57
Jun 24, 2025
379.00
385.00
374.15
377.35
376.71
+0.90%
13,670
0.43
Jun 23, 2025
378.80
379.95
372.05
374.60
373.97
-0.94%
9,908
0.31
Jun 20, 2025
367.80
383.00
367.60
378.80
378.16
+2.29%
6,803
0.21
Jun 19, 2025
377.80
383.95
370.10
370.95
370.32
-2.55%
19,807
0.62
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