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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	868	886.25	886.25	900.75	846	544,123
February 19, 2026	909.75	868.4	868.4	910.95	861.6	404,111
February 18, 2026	931.75	900.65	900.65	947.95	891.15	424,430
February 17, 2026	868.5	925.4	925.4	965.3	860.2	1.75M
February 16, 2026	870	864.45	864.45	892.65	842.1	382,270
February 13, 2026	889	866.05	866.05	928	854.2	805,946
February 12, 2026	886.05	895.55	895.55	905	862.05	352,551
February 11, 2026	914.45	884.15	884.15	942.65	875.65	822,645
February 10, 2026	856.1	907.5	907.5	956.55	847.95	2.22M
February 09, 2026	833.4	843.2	843.2	860	822	177,169
February 06, 2026	837.9	825.6	825.6	865	810.6	347,763
February 05, 2026	853	840.15	840.15	858.9	830.1	196,717
February 04, 2026	906.85	867.05	867.05	928.75	835.05	739,953
February 03, 2026	901.15	911.4	911.4	934.65	872	625,999
February 02, 2026	840	850.4	850.4	877	812.6	435,639
February 01, 2026	800.1	851	851	900	775	973,164
January 30, 2026	839	807.6	807.6	857.85	801.05	239,088
January 29, 2026	900	851.8	851.8	918.95	815.1	1.17M
January 28, 2026	744.7	887.45	887.45	887.45	744.7	1.46M
January 27, 2026	813.1	739.55	739.55	813.65	729	561,015
January 23, 2026	923	823.3	823.3	923	802	618,162
January 22, 2026	852.05	894.65	894.65	938.9	850	1.13M
January 21, 2026	855.8	841.1	841.1	864.85	817.9	500,276
January 20, 2026	819.25	860	860	878.9	796	1.35M
January 19, 2026	789.7	801.35	801.35	816.85	763.7	393,364
January 16, 2026	818.95	790.5	790.5	841	772.1	314,606
January 14, 2026	855.35	815.8	815.8	864.8	802	330,924
January 13, 2026	908	851	851	917.25	835.35	345,843
January 12, 2026	903.1	897.35	897.35	931	858.65	751,857
January 09, 2026	937	896.4	896.4	964.8	885.4	393,796
January 08, 2026	978	942.3	942.3	992.85	922.8	511,614
January 07, 2026	936.05	1,004.9	1,004.9	1,030	919.95	1.16M
January 06, 2026	871.55	938.4	938.4	963.95	859.05	1.04M
January 05, 2026	894.05	864.65	864.65	920	855.25	368,808
January 02, 2026	812.1	905.7	905.7	922.85	812.1	1.55M
January 01, 2026	816.4	811.1	811.1	825	805.05	83,156
December 31, 2025	800.5	821.7	821.7	837.95	796.05	354,222
December 30, 2025	791.9	786	786	805	776.55	79,874
December 29, 2025	780.6	791.9	791.9	800	758.2	167,944
December 26, 2025	762.45	780.6	780.6	790	730.25	254,484
December 24, 2025	797.8	758.15	758.15	800.7	753.95	150,635
December 23, 2025	809.85	797.55	797.55	819.7	785.2	165,447
December 22, 2025	770	801.9	801.9	853.4	760.2	648,481
December 19, 2025	760.7	766.85	766.85	783	750.15	163,837
December 18, 2025	735.9	754.65	754.65	773.25	724.8	197,421
December 17, 2025	774.85	737.75	737.75	791.5	730.25	189,433
December 16, 2025	765.2	777.85	777.85	787	733.4	428,980
December 15, 2025	696.7	759.15	759.15	777	696.7	548,792
December 12, 2025	657	693.85	693.85	725.7	645.55	621,240
December 11, 2025	634	649.1	649.1	672.5	625.25	126,495
December 10, 2025	637.8	631.7	631.7	666	621.5	96,350
December 09, 2025	635	633.35	633.35	676.75	617.55	160,955
December 08, 2025	678.85	639.65	639.65	678.85	627.7	144,985
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

InfoBeans Technologies Limited (INFOBEAN.NS) NSE