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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	634.95	641.2	641.2	648.3	619	73,420
August 14, 2025	656.5	627	627	669.05	616	283,052
August 13, 2025	586	639.75	639.75	639.75	575.05	220,041
August 12, 2025	549.95	581.6	581.6	594	542.85	165,588
August 11, 2025	558	546.1	546.1	562.75	527.05	93,085
August 08, 2025	577.95	565	565	587.5	550.15	99,635
August 07, 2025	562.7	568.4	568.4	574.85	542	85,576
August 06, 2025	535.35	558.9	558.9	588.8	526	332,970
August 05, 2025	555	535.3	535.3	555	525.55	37,968
August 04, 2025	548	553.3	553.3	558.9	520.5	114,740
August 01, 2025	596.8	549.1	549.1	597.3	538.5	92,612
July 31, 2025	605.05	592.2	592.2	608.15	561.55	188,009
July 30, 2025	630	611.35	611.35	634.4	601	153,462
July 29, 2025	578	623.2	623.2	623.2	575.2	409,811
July 28, 2025	558	566.55	566.55	580	542.25	155,307
July 25, 2025	595	564.2	564.2	598	540	390,085

InfoBeans Technologies Limited (INFOBEAN.NS) NSE