Advertisement
Advertisement
InfoBeans Technologies Limited (INFOBEAN.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 646.15 | 649.70 | 614.15 | 643.50 | 643.50 | 17,609 |
| May 26, 2022 | 613.00 | 655.55 | 601.15 | 609.75 | 609.75 | 20,208 |
| May 25, 2022 | 659.00 | 692.80 | 594.60 | 612.55 | 612.55 | 28,370 |
| May 24, 2022 | 662.85 | 673.00 | 655.00 | 658.45 | 658.45 | 9,948 |
| May 23, 2022 | 685.00 | 685.00 | 652.00 | 659.00 | 659.00 | 21,936 |
| May 20, 2022 | 692.05 | 705.80 | 667.75 | 682.90 | 682.90 | 15,961 |
| May 19, 2022 | 695.00 | 702.65 | 675.00 | 689.35 | 689.35 | 16,939 |
| May 18, 2022 | 703.50 | 730.00 | 695.45 | 712.25 | 712.25 | 19,405 |
| May 17, 2022 | 662.00 | 720.40 | 655.05 | 693.20 | 693.20 | 32,041 |
| May 16, 2022 | 646.30 | 661.00 | 646.30 | 653.35 | 653.35 | 20,765 |
| May 13, 2022 | 690.00 | 690.00 | 630.00 | 646.30 | 646.30 | 49,023 |
| May 12, 2022 | 646.35 | 669.85 | 634.90 | 654.10 | 654.10 | 32,223 |
| May 11, 2022 | 734.00 | 734.00 | 651.00 | 675.70 | 675.70 | 50,794 |
| May 10, 2022 | 702.25 | 740.00 | 700.05 | 704.35 | 704.35 | 13,418 |
| May 09, 2022 | 757.00 | 757.00 | 715.00 | 720.20 | 720.20 | 16,260 |
| May 06, 2022 | 701.05 | 761.00 | 685.00 | 748.50 | 748.50 | 48,720 |
| May 05, 2022 | 753.40 | 767.15 | 710.00 | 717.35 | 717.35 | 41,112 |
| May 04, 2022 | 786.00 | 800.00 | 742.00 | 752.30 | 752.30 | 33,138 |
| May 02, 2022 | 782.30 | 815.00 | 780.00 | 784.70 | 784.70 | 40,233 |
| Apr 29, 2022 | 835.00 | 870.00 | 800.00 | 810.65 | 810.65 | 97,608 |
| Apr 28, 2022 | 775.00 | 875.00 | 765.00 | 819.50 | 819.50 | 298,793 |
| Apr 27, 2022 | 715.00 | 754.85 | 700.05 | 743.60 | 743.60 | 51,502 |
| Apr 26, 2022 | 727.00 | 727.00 | 713.05 | 718.45 | 718.45 | 17,733 |
| Apr 25, 2022 | 711.00 | 732.00 | 705.00 | 707.85 | 707.85 | 27,851 |
| Apr 22, 2022 | 759.90 | 760.00 | 586.00 | 737.75 | 737.75 | 39,379 |
| Apr 21, 2022 | 745.00 | 745.00 | 719.85 | 728.70 | 728.70 | 13,597 |
| Apr 20, 2022 | 730.00 | 750.00 | 717.05 | 727.20 | 727.20 | 27,642 |
| Apr 19, 2022 | 766.00 | 766.00 | 730.00 | 733.20 | 733.20 | 30,086 |
| Apr 18, 2022 | 790.40 | 799.10 | 759.00 | 766.60 | 766.60 | 22,445 |
| Apr 13, 2022 | 800.00 | 809.00 | 760.65 | 780.40 | 780.40 | 44,006 |
| Apr 12, 2022 | 757.85 | 798.00 | 746.05 | 776.80 | 776.80 | 86,585 |
| Apr 11, 2022 | 751.00 | 758.45 | 732.45 | 743.15 | 743.15 | 22,752 |
| Apr 08, 2022 | 732.00 | 746.45 | 721.00 | 733.95 | 733.95 | 16,604 |
| Apr 07, 2022 | 744.30 | 744.30 | 702.00 | 721.25 | 721.25 | 19,104 |
| Apr 06, 2022 | 750.00 | 759.00 | 731.90 | 744.30 | 744.30 | 12,657 |
| Apr 05, 2022 | 729.80 | 773.90 | 721.10 | 747.10 | 747.10 | 35,100 |
| Apr 04, 2022 | 724.00 | 742.80 | 720.00 | 723.50 | 723.50 | 22,927 |
| Apr 01, 2022 | 725.60 | 750.00 | 715.50 | 735.90 | 735.90 | 25,792 |
| Mar 31, 2022 | 750.00 | 758.95 | 721.65 | 726.40 | 726.40 | 15,043 |
| Mar 30, 2022 | 696.10 | 748.80 | 696.10 | 734.80 | 734.80 | 29,915 |
| Mar 29, 2022 | 700.00 | 719.30 | 691.05 | 697.95 | 697.95 | 20,756 |
| Mar 28, 2022 | 720.00 | 735.25 | 695.00 | 705.95 | 705.95 | 26,283 |
| Mar 25, 2022 | 764.00 | 765.00 | 720.00 | 724.35 | 724.35 | 38,348 |
| Mar 24, 2022 | 757.20 | 775.05 | 695.00 | 752.90 | 752.90 | 30,322 |
| Mar 23, 2022 | 775.00 | 793.00 | 755.00 | 757.20 | 757.20 | 39,723 |
| Mar 22, 2022 | 781.00 | 781.00 | 759.05 | 771.35 | 771.35 | 40,931 |
| Mar 21, 2022 | 760.45 | 784.00 | 752.80 | 759.00 | 759.00 | 53,028 |
| Mar 17, 2022 | 777.00 | 794.00 | 741.75 | 756.45 | 756.45 | 75,159 |
| Mar 16, 2022 | 699.00 | 798.90 | 689.70 | 761.15 | 761.15 | 345,066 |
| Mar 15, 2022 | 699.00 | 699.00 | 630.00 | 685.20 | 685.20 | 53,183 |
| Mar 14, 2022 | 698.00 | 699.00 | 662.35 | 686.05 | 686.05 | 21,375 |
| Mar 11, 2022 | 712.30 | 712.30 | 670.00 | 675.05 | 675.05 | 57,731 |
| Mar 10, 2022 | 721.00 | 733.00 | 690.00 | 699.55 | 699.55 | 120,413 |
| Mar 09, 2022 | 645.00 | 714.85 | 620.00 | 702.75 | 702.75 | 171,629 |
| Mar 08, 2022 | 634.00 | 639.45 | 601.05 | 616.40 | 616.40 | 19,399 |
| Mar 07, 2022 | 605.00 | 636.95 | 595.05 | 613.10 | 613.10 | 49,626 |
| Mar 04, 2022 | 640.00 | 657.00 | 602.25 | 610.05 | 610.05 | 72,631 |
| Mar 03, 2022 | 620.00 | 666.00 | 611.00 | 638.15 | 638.15 | 159,902 |
| Mar 02, 2022 | 545.00 | 654.00 | 541.00 | 597.05 | 597.05 | 220,617 |
| Feb 28, 2022 | 528.20 | 555.00 | 511.15 | 550.65 | 550.65 | 19,320 |
| Feb 25, 2022 | 515.00 | 529.00 | 506.00 | 523.45 | 523.45 | 20,376 |
| Feb 24, 2022 | 480.00 | 521.35 | 479.95 | 491.70 | 491.70 | 41,759 |
| Feb 23, 2022 | 516.00 | 529.40 | 516.00 | 522.20 | 522.20 | 17,718 |
| Feb 22, 2022 | 491.00 | 530.95 | 488.75 | 511.00 | 511.00 | 48,386 |
| Feb 21, 2022 | 555.00 | 555.05 | 491.00 | 523.90 | 523.90 | 26,801 |
| Feb 18, 2022 | 556.00 | 564.90 | 536.50 | 541.55 | 541.55 | 11,758 |
| Feb 17, 2022 | 558.70 | 577.00 | 552.45 | 556.35 | 556.35 | 22,639 |
| Feb 16, 2022 | 548.00 | 560.00 | 545.35 | 551.30 | 551.30 | 10,358 |
| Feb 15, 2022 | 520.00 | 549.00 | 510.00 | 540.40 | 540.40 | 30,263 |
| Feb 14, 2022 | 535.55 | 541.05 | 511.00 | 518.75 | 518.75 | 33,348 |
| Feb 11, 2022 | 562.15 | 565.95 | 547.95 | 552.90 | 552.90 | 10,936 |
| Feb 10, 2022 | 567.00 | 573.90 | 546.30 | 562.15 | 562.15 | 20,640 |
| Feb 09, 2022 | 549.00 | 567.00 | 541.85 | 553.55 | 553.55 | 19,797 |
| Feb 08, 2022 | 579.80 | 579.80 | 522.00 | 543.00 | 543.00 | 56,142 |
| Feb 07, 2022 | 584.55 | 596.00 | 564.00 | 568.65 | 568.65 | 24,726 |
| Feb 04, 2022 | 590.00 | 596.75 | 570.00 | 584.55 | 584.55 | 15,964 |
| Feb 03, 2022 | 593.10 | 600.00 | 582.00 | 589.80 | 589.80 | 30,950 |
| Feb 02, 2022 | 556.95 | 600.00 | 552.95 | 593.55 | 593.55 | 48,392 |
| Feb 01, 2022 | 590.00 | 590.00 | 542.10 | 561.75 | 561.75 | 44,706 |
| Jan 31, 2022 | 600.00 | 605.00 | 562.95 | 567.95 | 567.95 | 55,432 |
| Jan 28, 2022 | 588.00 | 625.00 | 572.35 | 587.95 | 587.95 | 96,788 |
| Jan 27, 2022 | 542.80 | 594.00 | 516.05 | 571.90 | 571.90 | 138,624 |
| Jan 25, 2022 | 500.00 | 573.80 | 480.00 | 550.65 | 550.65 | 114,447 |
| Jan 24, 2022 | 524.00 | 539.55 | 473.95 | 484.45 | 484.45 | 45,918 |
| Jan 21, 2022 | 528.00 | 537.70 | 495.00 | 509.05 | 509.05 | 27,925 |
| Jan 20, 2022 | 569.95 | 569.95 | 514.20 | 533.35 | 533.35 | 65,780 |
| Jan 19, 2022 | 535.15 | 550.00 | 522.70 | 538.25 | 538.25 | 28,198 |
| Jan 18, 2022 | 559.80 | 577.90 | 530.05 | 534.85 | 534.85 | 102,419 |
| Jan 17, 2022 | 500.00 | 592.90 | 497.15 | 559.75 | 559.75 | 293,008 |
| Jan 14, 2022 | 478.00 | 498.70 | 478.00 | 494.10 | 494.10 | 15,095 |
| Jan 13, 2022 | 478.75 | 495.00 | 478.75 | 492.15 | 492.15 | 14,478 |
| Jan 12, 2022 | 510.00 | 510.00 | 482.00 | 485.60 | 485.60 | 21,083 |
| Jan 11, 2022 | 490.00 | 511.15 | 480.05 | 499.15 | 499.15 | 73,813 |
| Jan 10, 2022 | 474.95 | 486.85 | 460.05 | 486.85 | 486.85 | 40,602 |
| Jan 07, 2022 | 479.95 | 479.95 | 460.00 | 463.70 | 463.70 | 23,106 |
| Jan 06, 2022 | 432.50 | 468.50 | 432.50 | 468.10 | 468.10 | 27,740 |
| Jan 05, 2022 | 464.00 | 481.85 | 443.75 | 446.20 | 446.20 | 33,860 |
| Jan 04, 2022 | 449.95 | 459.25 | 440.75 | 459.25 | 459.25 | 28,886 |
| Jan 03, 2022 | 418.00 | 437.40 | 412.50 | 437.40 | 437.40 | 38,837 |
| Dec 31, 2021 | 407.00 | 420.00 | 407.00 | 416.60 | 416.60 | 21,368 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
