InfoBeans Technologies Limited - INFOBEAN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	609.8	612	612	616.35	608	15,809
November 13, 2025	619.1	609.8	609.8	634	608	23,373
November 12, 2025	612.1	619.1	619.1	640.55	599.95	48,356
November 11, 2025	606.25	612.1	612.1	619.95	598.15	21,635
November 10, 2025	619.55	607.65	607.65	632	588.6	41,513
November 07, 2025	590.15	619.55	619.55	621	574	48,938
November 06, 2025	610.05	594.15	594.15	620.95	585.6	69,232
November 04, 2025	622.95	611.6	611.6	629.6	610	36,130
November 03, 2025	618.8	629.6	629.6	649.45	610	81,351
October 31, 2025	650	618.8	618.8	650	611.1	70,488
October 30, 2025	665	638.7	638.7	679.8	621.15	283,958
October 29, 2025	653.85	653.85	653.85	653.85	643.85	331,297
October 28, 2025	583.9	594.45	594.45	611	570.3	228,006
October 27, 2025	539.95	577.4	577.4	584.3	539.1	162,772
October 24, 2025	513.2	531.2	531.2	538.45	505	68,126
October 23, 2025	509	505.15	505.15	514.95	500.1	18,475
October 21, 2025	509.4	499.65	499.65	511.95	494	8,395
October 20, 2025	518	498.95	498.95	518	492.25	18,266
October 17, 2025	509.95	500.25	500.25	509.95	492	18,141
October 16, 2025	493	504.7	504.7	522	493	47,945
October 15, 2025	490	487.25	487.25	500	480.35	19,218
October 14, 2025	473	484.25	484.25	495.85	473	24,070
October 13, 2025	496	483.75	483.75	498	466	53,186
October 10, 2025	508.25	500.9	500.9	513.8	498	18,463
October 09, 2025	513.9	503.9	503.9	515.6	498.1	8,648
October 08, 2025	527.2	510.85	510.85	527.2	508.6	17,225
October 07, 2025	530	525.95	525.95	537.45	519.9	32,858
October 06, 2025	517.8	522	522	527	497.9	30,143
October 03, 2025	497.85	507.45	507.45	516	494	24,053
October 01, 2025	482	493.45	493.45	495	479.05	37,213
September 30, 2025	492.75	473.25	473.25	495.65	470.2	28,866
September 29, 2025	510	486	486	512.5	480	37,883
September 26, 2025	504.85	508.65	508.65	515	487.6	53,611
September 25, 2025	522	504.5	504.5	524.45	502.55	35,243
September 24, 2025	537.7	518.95	518.95	540.95	515	53,030
September 23, 2025	529	533.8	533.8	538	523.85	58,065
September 22, 2025	560	515.1	515.1	560	512	140,659
September 19, 2025	565	567.7	567.7	575	560.5	25,198
September 18, 2025	567	561.95	561.95	587.55	554.4	55,507
September 17, 2025	560	562.3	562.3	565	551.85	26,045
September 16, 2025	558.8	558	558	568.45	546.55	26,103
September 15, 2025	567.45	555.25	555.25	567.6	543	46,091
September 12, 2025	544.05	562.9	562.9	578.5	544	83,400
September 11, 2025	558.2	537.25	537.25	558.2	535	34,706
September 10, 2025	555.45	552.5	552.5	563.9	542.2	60,838
September 09, 2025	534.95	542.45	542.45	568	532.35	110,193
September 08, 2025	568.55	533.7	533.7	568.55	532.2	110,747
September 05, 2025	600.1	558	558	603.95	552	149,148
September 04, 2025	621	597.3	597.3	624.8	574.1	124,776
September 03, 2025	621	611.65	611.65	623.4	604.8	42,516
September 02, 2025	606.55	623.45	623.45	643	604.8	85,962
September 01, 2025	612.6	606.2	606.2	621.95	601	58,284
August 29, 2025	640.05	613.4	613.4	640.05	606.1	65,841
August 28, 2025	645	642.75	642.75	660.95	605.25	110,142
August 26, 2025	688.5	631.05	631.05	690.7	625.6	127,327
August 25, 2025	706.4	686.5	686.5	727.7	680	189,571
August 22, 2025	645.45	677.05	677.05	706.5	642.35	242,858
August 21, 2025	688.4	642.3	642.3	688.4	632.25	81,074
August 20, 2025	664	675.75	675.75	693.3	642	129,450
August 19, 2025	645	655.4	655.4	668	637.5	127,547

InfoBeans Technologies Limited (INFOBEAN.NS) NSE