Advertisement
Advertisement
U.S. markets close in 1 hour 35 minutes
Advertisement
Advertisement
Advertisement
Advertisement

InfoBeans Technologies Limited (INFOBEAN.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
643.50+33.75 (+5.54%)
At close: 03:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022646.15649.70614.15643.50643.5017,609
May 26, 2022613.00655.55601.15609.75609.7520,208
May 25, 2022659.00692.80594.60612.55612.5528,370
May 24, 2022662.85673.00655.00658.45658.459,948
May 23, 2022685.00685.00652.00659.00659.0021,936
May 20, 2022692.05705.80667.75682.90682.9015,961
May 19, 2022695.00702.65675.00689.35689.3516,939
May 18, 2022703.50730.00695.45712.25712.2519,405
May 17, 2022662.00720.40655.05693.20693.2032,041
May 16, 2022646.30661.00646.30653.35653.3520,765
May 13, 2022690.00690.00630.00646.30646.3049,023
May 12, 2022646.35669.85634.90654.10654.1032,223
May 11, 2022734.00734.00651.00675.70675.7050,794
May 10, 2022702.25740.00700.05704.35704.3513,418
May 09, 2022757.00757.00715.00720.20720.2016,260
May 06, 2022701.05761.00685.00748.50748.5048,720
May 05, 2022753.40767.15710.00717.35717.3541,112
May 04, 2022786.00800.00742.00752.30752.3033,138
May 02, 2022782.30815.00780.00784.70784.7040,233
Apr 29, 2022835.00870.00800.00810.65810.6597,608
Apr 28, 2022775.00875.00765.00819.50819.50298,793
Apr 27, 2022715.00754.85700.05743.60743.6051,502
Apr 26, 2022727.00727.00713.05718.45718.4517,733
Apr 25, 2022711.00732.00705.00707.85707.8527,851
Apr 22, 2022759.90760.00586.00737.75737.7539,379
Apr 21, 2022745.00745.00719.85728.70728.7013,597
Apr 20, 2022730.00750.00717.05727.20727.2027,642
Apr 19, 2022766.00766.00730.00733.20733.2030,086
Apr 18, 2022790.40799.10759.00766.60766.6022,445
Apr 13, 2022800.00809.00760.65780.40780.4044,006
Apr 12, 2022757.85798.00746.05776.80776.8086,585
Apr 11, 2022751.00758.45732.45743.15743.1522,752
Apr 08, 2022732.00746.45721.00733.95733.9516,604
Apr 07, 2022744.30744.30702.00721.25721.2519,104
Apr 06, 2022750.00759.00731.90744.30744.3012,657
Apr 05, 2022729.80773.90721.10747.10747.1035,100
Apr 04, 2022724.00742.80720.00723.50723.5022,927
Apr 01, 2022725.60750.00715.50735.90735.9025,792
Mar 31, 2022750.00758.95721.65726.40726.4015,043
Mar 30, 2022696.10748.80696.10734.80734.8029,915
Mar 29, 2022700.00719.30691.05697.95697.9520,756
Mar 28, 2022720.00735.25695.00705.95705.9526,283
Mar 25, 2022764.00765.00720.00724.35724.3538,348
Mar 24, 2022757.20775.05695.00752.90752.9030,322
Mar 23, 2022775.00793.00755.00757.20757.2039,723
Mar 22, 2022781.00781.00759.05771.35771.3540,931
Mar 21, 2022760.45784.00752.80759.00759.0053,028
Mar 17, 2022777.00794.00741.75756.45756.4575,159
Mar 16, 2022699.00798.90689.70761.15761.15345,066
Mar 15, 2022699.00699.00630.00685.20685.2053,183
Mar 14, 2022698.00699.00662.35686.05686.0521,375
Mar 11, 2022712.30712.30670.00675.05675.0557,731
Mar 10, 2022721.00733.00690.00699.55699.55120,413
Mar 09, 2022645.00714.85620.00702.75702.75171,629
Mar 08, 2022634.00639.45601.05616.40616.4019,399
Mar 07, 2022605.00636.95595.05613.10613.1049,626
Mar 04, 2022640.00657.00602.25610.05610.0572,631
Mar 03, 2022620.00666.00611.00638.15638.15159,902
Mar 02, 2022545.00654.00541.00597.05597.05220,617
Feb 28, 2022528.20555.00511.15550.65550.6519,320
Feb 25, 2022515.00529.00506.00523.45523.4520,376
Feb 24, 2022480.00521.35479.95491.70491.7041,759
Feb 23, 2022516.00529.40516.00522.20522.2017,718
Feb 22, 2022491.00530.95488.75511.00511.0048,386
Feb 21, 2022555.00555.05491.00523.90523.9026,801
Feb 18, 2022556.00564.90536.50541.55541.5511,758
Feb 17, 2022558.70577.00552.45556.35556.3522,639
Feb 16, 2022548.00560.00545.35551.30551.3010,358
Feb 15, 2022520.00549.00510.00540.40540.4030,263
Feb 14, 2022535.55541.05511.00518.75518.7533,348
Feb 11, 2022562.15565.95547.95552.90552.9010,936
Feb 10, 2022567.00573.90546.30562.15562.1520,640
Feb 09, 2022549.00567.00541.85553.55553.5519,797
Feb 08, 2022579.80579.80522.00543.00543.0056,142
Feb 07, 2022584.55596.00564.00568.65568.6524,726
Feb 04, 2022590.00596.75570.00584.55584.5515,964
Feb 03, 2022593.10600.00582.00589.80589.8030,950
Feb 02, 2022556.95600.00552.95593.55593.5548,392
Feb 01, 2022590.00590.00542.10561.75561.7544,706
Jan 31, 2022600.00605.00562.95567.95567.9555,432
Jan 28, 2022588.00625.00572.35587.95587.9596,788
Jan 27, 2022542.80594.00516.05571.90571.90138,624
Jan 25, 2022500.00573.80480.00550.65550.65114,447
Jan 24, 2022524.00539.55473.95484.45484.4545,918
Jan 21, 2022528.00537.70495.00509.05509.0527,925
Jan 20, 2022569.95569.95514.20533.35533.3565,780
Jan 19, 2022535.15550.00522.70538.25538.2528,198
Jan 18, 2022559.80577.90530.05534.85534.85102,419
Jan 17, 2022500.00592.90497.15559.75559.75293,008
Jan 14, 2022478.00498.70478.00494.10494.1015,095
Jan 13, 2022478.75495.00478.75492.15492.1514,478
Jan 12, 2022510.00510.00482.00485.60485.6021,083
Jan 11, 2022490.00511.15480.05499.15499.1573,813
Jan 10, 2022474.95486.85460.05486.85486.8540,602
Jan 07, 2022479.95479.95460.00463.70463.7023,106
Jan 06, 2022432.50468.50432.50468.10468.1027,740
Jan 05, 2022464.00481.85443.75446.20446.2033,860
Jan 04, 2022449.95459.25440.75459.25459.2528,886
Jan 03, 2022418.00437.40412.50437.40437.4038,837
Dec 31, 2021407.00420.00407.00416.60416.6021,368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement