InfoBeans Technologies Limited (INFOBEAN.NS) NSE

541.15

+7.45(+1.40%)

Updated at September 09 01:32PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025600.1558558603.95552149,148
September 04, 2025621597.3597.3624.8574.1124,776
September 03, 2025621611.65611.65623.4604.842,516
September 02, 2025606.55623.45623.45643604.885,962
September 01, 2025612.6606.2606.2621.9560158,284
August 29, 2025640.05613.4613.4640.05606.165,841
August 28, 2025645642.75642.75660.95605.25110,142
August 26, 2025688.5631.05631.05690.7625.6127,327
August 25, 2025706.4686.5686.5727.7680189,571
August 22, 2025645.45677.05677.05706.5642.35242,858
August 21, 2025688.4642.3642.3688.4632.2581,074
August 20, 2025664675.75675.75693.3642129,450
August 19, 2025645655.4655.4668637.5127,547
August 18, 2025634.95641.2641.2648.361973,420
August 14, 2025656.5627627669.05616283,052
August 13, 2025586639.75639.75639.75575.05220,041
August 12, 2025549.95581.6581.6594542.85165,588
August 11, 2025558546.1546.1562.75527.0593,085
August 08, 2025577.95565565587.5550.1599,635
August 07, 2025562.7568.4568.4574.8554285,576
August 06, 2025535.35558.9558.9588.8526332,970
August 05, 2025555535.3535.3555525.5537,968
August 04, 2025548553.3553.3558.9520.5114,740
August 01, 2025596.8549.1549.1597.3538.592,612
July 31, 2025605.05592.2592.2608.15561.55188,009
July 30, 2025630611.35611.35634.4601153,462
July 29, 2025578623.2623.2623.2575.2409,811
July 28, 2025558566.55566.55580542.25155,307
July 25, 2025595564.2564.2598540390,085
July 24, 2025569592.05592.05592.05540.11.51M
July 23, 2025518.55538.25538.25538.25512.651.74M
July 22, 2025439.55448.55448.55466424149,908
July 21, 2025429.45438.25438.25440.25425.755,732
July 18, 2025397.8423.6423.6435397.2226,892
July 17, 2025387.7393.95393.95400386.0520,963
July 16, 2025374.45385.65385.65388.6373.7515,554
July 15, 2025371374.45374.45377.6369.58,441
July 14, 2025374.7369.05369.05375.85365.812,877
July 11, 2025369.4372.8372.8377367.459,335
July 10, 2025376.2367.45367.45377.9536616,687
July 09, 2025370.6374.25374.25376.75370.67,837
July 08, 2025382.4374.05374.05384.45370.5512,133
July 07, 2025384380.4380.4386378.957,787
July 04, 2025383381.6381.6386378.38,004
July 03, 2025373.1381.05381.05386.55373.112,860
July 02, 2025376.3379.55379.55384.6374.859,506
July 01, 2025381.1379.8379.8382.83783,980
June 30, 2025379379.15379.15382376.856,439
June 27, 2025379.3379379381374.313,504
June 26, 2025385.65377.35377.35387.9374.618,376
June 25, 2025379.3384.9384.9389.55379.318,119
June 24, 2025379377.35377.35385374.1513,670
June 23, 2025378.8374.6374.6379.95372.059,908
June 20, 2025367.8378.8378.8383367.66,803
June 19, 2025377.8370.95370.95383.95370.119,807
June 18, 2025386.2381.3381.3393.15379.814,529
June 17, 2025390.7386.2386.2398.3538433,586
June 16, 2025394388.65388.65394383.520,659
June 13, 2025372.1391.95391.95404372.182,449
June 12, 2025389381.75381.75389379.830,620
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved