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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	612	682.4	682.4	709	609.95	1.27M
December 04, 2025	583	606.35	606.35	610.1	583	79,821
December 03, 2025	597	581.05	581.05	597	578	11,900
December 02, 2025	597	581.05	581.05	597	578	11,860
December 01, 2025	597.1	593.65	593.65	597.15	588	16,653
November 30, 2025	611	602.15	602.15	611.2	596	16,647
November 28, 2025	612	603.2	603.2	612	591.1	20,742
November 27, 2025	615.15	606.1	606.1	615.15	580.1	85,630
November 26, 2025	558	585.9	585.9	585.9	557.9	37,520
November 25, 2025	542.95	558	558	558	530.25	37,226
November 24, 2025	558.9	531.45	531.45	558.9	525.55	22,701
November 21, 2025	564.1	550.35	550.35	574	545.35	23,451
November 19, 2025	590	567.7	567.7	594	560.1	33,470
November 18, 2025	621.05	586.4	586.4	621.05	581.5	34,888
November 17, 2025	624	608.85	608.85	624	604.15	34,886
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

InfoBeans Technologies Limited (INFOBEAN.NS) NSE