InfoBeans Technologies Limited (INFOBEAN.NS) NSE

150.37

-5.02(-3.23%)

Updated at May 26 03:30PM

Currency In INR

INFOBEAN.NS Historical Return

If you invested ₹1000 in InfoBeans Technologies Limited (INFOBEAN.NS) since IPO date, it would be worth ₹2,365.42 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹592.94, while ₹1000 invested 1 year ago would be worth ₹389.96. This corresponds to total returns of 136.54%, -40.71%, -61%, respectively, with annualized returns of 10.22%, -9.92%, -61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INFOBEAN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 25, 2026	154.35	155.39	155.39	156.62	150	253,390
May 22, 2026	152.36	150.91	150.91	153.5	145.5	177,384
May 21, 2026	151.5	152.36	152.36	156.59	151.5	250,196
May 20, 2026	150.5	150.5	150.5	153	149	209,373
May 19, 2026	150.74	152.27	152.27	156.7	149.72	388,665
May 18, 2026	148	148.51	148.51	149.94	143.5	356,682
May 15, 2026	154.15	151.07	151.07	159.25	149.1	409,249
May 14, 2026	161.37	153.44	153.44	162.8	149.25	555,757
May 13, 2026	158.05	157.42	157.42	162.87	156.65	380,132
May 12, 2026	168	157.32	157.32	169.24	156	484,007
May 11, 2026	169.35	167.59	167.59	171.48	166.75	402,004
May 08, 2026	172.6	171.96	171.96	174.74	170.5	367,197
May 07, 2026	170.5	173.89	173.89	175.9	168.01	679,221
May 06, 2026	173.8	168.72	168.72	177.5	167.42	869,108
May 05, 2026	178.91	171.5	171.5	178.91	170.05	700,602
May 04, 2026	183.5	177.49	177.49	183.5	172.82	743,623
April 30, 2026	182.7	179.96	179.96	185	175.97	1.27M
April 29, 2026	198.5	178.8	178.8	198.5	174.2	3.13M
April 28, 2026	187	198.82	198.82	205.67	180.05	5.09M
April 27, 2026	170	185.03	185.03	189.3	168	1.29M
April 24, 2026	176	168.35	168.35	176	164.5	799,733
April 23, 2026	184	173.41	173.41	184	171.1	604,605
April 22, 2026	174.9	182.67	182.67	184	174.84	652,661
April 21, 2026	181	176.26	176.26	181.99	174.03	624,950
April 20, 2026	190.49	181.08	181.08	190.99	180.01	932,028
April 17, 2026	182	189.73	189.73	195.3	180.87	2.23M
April 16, 2026	176	181.22	181.22	183.84	174.11	1.76M
April 15, 2026	181.71	172.9	172.9	183.4	171.3	941,901
April 13, 2026	184.48	177.81	177.81	184.9	175.8	1.82M
April 10, 2026	160.64	185.12	185.12	188.97	159.3	11.4M
April 09, 2026	154.59	157.48	157.48	162.13	151.52	763,270
April 08, 2026	150	153.62	153.62	160.5	147	1.57M
April 07, 2026	142.9	141.73	141.73	145.7	139.52	407,178
April 06, 2026	141.8	142.71	143.76	145.83	137.09	466,978
April 02, 2026	132.5	142.03	142.03	144	132.41	1.53M
April 01, 2026	128.97	136.11	136.11	136.11	127.56	623,939
March 30, 2026	129.02	123.74	123.74	131.87	122.9	681,837
March 27, 2026	134.6	132.46	132.46	135.61	131.05	615,992
March 25, 2026	139.89	138.25	138.25	141.4	136.73	521,846
March 24, 2026	135	136.62	136.62	138	130.48	749,565
March 23, 2026	136.5	131.42	131.42	136.9	129.32	802,182
March 20, 2026	-1	-1	139.73	-1	-1	0
March 19, 2026	135	136.11	136.11	151.57	135	2.08M
March 18, 2026	132.6	141.37	141.37	144	132.4	958,009
March 17, 2026	134.22	131.87	131.87	134.89	128.32	464,627
March 16, 2026	123.53	134.22	134.22	135.87	121	1.26M
March 13, 2026	130	123.52	123.52	131	120.33	919,845
March 12, 2026	131.26	129.1	129.1	142.61	127.2	1.25M
March 11, 2026	145.5	134.94	134.94	148.68	133.1	860,843
March 10, 2026	147	144.39	144.39	151.3	140.4	790,397
March 09, 2026	152.5	144.14	144.14	152.5	142	1.1M
March 06, 2026	160.55	155.24	155.24	166.8	153.5	1.53M
March 05, 2026	174.8	160.55	160.55	179.05	156.4	1.47M
March 04, 2026	-1	-1	174.78	-1	-1	0
March 02, 2026	195	178.02	178.02	198.38	175	1.45M
February 27, 2026	201.65	206.25	206.25	217.85	201.6	1.31M
February 26, 2026	202.5	199.95	199.95	208.98	199.29	1.22M
February 25, 2026	209.38	200.4	200.4	216.65	197.5	1.5M
February 24, 2026	220.85	207.19	207.19	222.5	205.35	1.5M
February 23, 2026	224.85	220.95	220.95	224.85	219.03	912,796