Advertisement
InfoBeans Technologies Limited (INFOBEAN.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 422.15 | 437.75 | 420.95 | 430.95 | 430.95 | 16,183 |
| Nov 13, 2024 | 427.90 | 436.00 | 419.60 | 421.10 | 421.10 | 30,512 |
| Nov 12, 2024 | 428.05 | 438.95 | 422.50 | 427.90 | 427.90 | 25,668 |
| Nov 11, 2024 | 434.05 | 436.15 | 422.20 | 427.45 | 427.45 | 17,402 |
| Nov 08, 2024 | 438.85 | 452.00 | 431.80 | 432.75 | 432.75 | 14,579 |
| Nov 07, 2024 | 450.70 | 452.45 | 431.75 | 438.85 | 438.85 | 42,703 |
| Nov 06, 2024 | 449.00 | 464.65 | 440.10 | 450.70 | 450.70 | 60,816 |
| Nov 05, 2024 | 415.00 | 445.00 | 414.25 | 441.75 | 441.75 | 63,390 |
| Nov 04, 2024 | 426.15 | 426.15 | 410.90 | 417.20 | 417.20 | 21,787 |
| Nov 01, 2024 | 417.00 | 430.00 | 417.00 | 426.20 | 426.20 | 6,319 |
| Oct 31, 2024 | 420.00 | 426.30 | 415.70 | 417.85 | 417.85 | 8,669 |
| Oct 30, 2024 | 419.35 | 429.00 | 417.05 | 418.95 | 418.95 | 20,804 |
| Oct 29, 2024 | 422.80 | 433.50 | 421.00 | 424.55 | 424.55 | 38,227 |
| Oct 28, 2024 | 386.25 | 441.35 | 383.25 | 422.75 | 422.75 | 274,702 |
| Oct 25, 2024 | 391.95 | 391.95 | 380.00 | 383.25 | 383.25 | 18,513 |
| Oct 24, 2024 | 395.55 | 398.15 | 382.95 | 386.15 | 386.15 | 12,325 |
| Oct 23, 2024 | 382.00 | 398.45 | 382.00 | 395.55 | 395.55 | 12,254 |
| Oct 22, 2024 | 394.90 | 399.15 | 384.00 | 387.80 | 387.80 | 18,020 |
| Oct 21, 2024 | 398.00 | 406.40 | 389.25 | 392.85 | 392.85 | 17,902 |
| Oct 18, 2024 | 410.00 | 412.90 | 395.00 | 402.95 | 402.95 | 15,063 |
| Oct 17, 2024 | 405.30 | 412.45 | 401.95 | 408.40 | 408.40 | 14,993 |
| Oct 16, 2024 | 408.40 | 415.05 | 400.00 | 405.30 | 405.30 | 26,747 |
| Oct 15, 2024 | 422.70 | 426.15 | 407.00 | 408.40 | 408.40 | 21,037 |
| Oct 14, 2024 | 410.95 | 427.40 | 401.00 | 420.50 | 420.50 | 38,201 |
| Oct 11, 2024 | 413.85 | 415.80 | 407.60 | 411.30 | 411.30 | 8,368 |
| Oct 10, 2024 | 407.55 | 417.70 | 403.60 | 413.85 | 413.85 | 14,069 |
| Oct 09, 2024 | 406.35 | 416.65 | 404.55 | 411.35 | 411.35 | 11,032 |
| Oct 08, 2024 | 400.00 | 410.75 | 393.00 | 404.30 | 404.30 | 14,374 |
| Oct 07, 2024 | 417.65 | 422.00 | 400.00 | 402.95 | 402.95 | 26,663 |
| Oct 04, 2024 | 421.20 | 423.95 | 415.00 | 417.40 | 417.40 | 11,799 |
| Oct 03, 2024 | 426.80 | 426.80 | 421.10 | 421.15 | 421.15 | 18,488 |
| Oct 01, 2024 | 442.00 | 444.30 | 423.00 | 426.80 | 426.80 | 18,977 |
| Sep 30, 2024 | 433.00 | 434.45 | 422.35 | 425.10 | 425.10 | 11,667 |
| Sep 27, 2024 | 425.30 | 438.70 | 425.00 | 432.45 | 432.45 | 16,584 |
| Sep 26, 2024 | 424.45 | 428.35 | 421.10 | 425.10 | 425.10 | 14,719 |
| Sep 25, 2024 | 425.20 | 428.45 | 421.10 | 422.70 | 422.70 | 16,608 |
| Sep 24, 2024 | 429.75 | 432.95 | 423.05 | 426.95 | 426.95 | 11,454 |
| Sep 23, 2024 | 427.60 | 435.00 | 424.10 | 429.75 | 429.75 | 33,096 |
| Sep 20, 2024 | 428.10 | 432.20 | 421.40 | 424.40 | 424.40 | 29,677 |
| Sep 19, 2024 | 434.20 | 439.90 | 420.00 | 424.80 | 424.80 | 15,114 |
| Sep 18, 2024 | 441.40 | 444.70 | 429.00 | 430.95 | 430.95 | 20,081 |
| Sep 17, 2024 | 435.00 | 443.85 | 430.00 | 439.55 | 439.55 | 24,396 |
| Sep 16, 2024 | 445.00 | 448.50 | 435.05 | 438.80 | 438.80 | 15,261 |
| Sep 13, 2024 | 428.25 | 446.70 | 425.25 | 442.65 | 442.65 | 50,692 |
| Sep 12, 2024 | 420.20 | 434.00 | 420.20 | 428.25 | 428.25 | 29,634 |
| Sep 11, 2024 | 433.90 | 434.05 | 411.30 | 415.50 | 415.50 | 44,479 |
| Sep 10, 2024 | 428.00 | 437.10 | 428.00 | 432.80 | 432.80 | 12,319 |
| Sep 09, 2024 | 434.60 | 441.00 | 422.85 | 428.00 | 428.00 | 49,180 |
| Sep 06, 2024 | 450.40 | 452.65 | 435.00 | 441.05 | 441.05 | 32,142 |
| Sep 05, 2024 | 441.00 | 452.00 | 436.10 | 449.30 | 449.30 | 43,667 |
| Sep 04, 2024 | 441.00 | 445.25 | 433.10 | 437.65 | 437.65 | 34,284 |
| Sep 03, 2024 | 452.65 | 452.65 | 436.00 | 438.65 | 438.65 | 39,662 |
| Sep 02, 2024 | 463.00 | 476.00 | 443.55 | 448.60 | 448.60 | 161,509 |
| Aug 30, 2024 | 470.50 | 495.00 | 460.40 | 463.10 | 463.10 | 443,200 |
| Aug 29, 2024 | 459.30 | 502.00 | 453.35 | 470.50 | 470.50 | 645,413 |
| Aug 28, 2024 | 453.70 | 465.45 | 445.15 | 458.15 | 458.15 | 46,915 |
| Aug 27, 2024 | 460.00 | 460.00 | 445.10 | 451.30 | 451.30 | 39,662 |
| Aug 26, 2024 | 459.30 | 473.00 | 453.00 | 459.45 | 459.45 | 90,541 |
| Aug 23, 2024 | 425.50 | 458.00 | 424.35 | 451.20 | 451.20 | 79,293 |
| Aug 22, 2024 | 424.00 | 428.00 | 417.00 | 425.50 | 425.50 | 14,813 |
| Aug 21, 2024 | 423.00 | 426.80 | 419.00 | 423.40 | 423.40 | 12,801 |
| Aug 20, 2024 | 412.40 | 431.60 | 410.05 | 419.60 | 419.60 | 26,666 |
| Aug 19, 2024 | 418.70 | 418.70 | 412.00 | 412.15 | 412.15 | 12,577 |
| Aug 16, 2024 | 409.20 | 419.55 | 409.20 | 413.80 | 413.80 | 13,893 |
| Aug 14, 2024 | 411.65 | 412.65 | 405.85 | 407.10 | 407.10 | 13,427 |
| Aug 13, 2024 | 416.95 | 423.55 | 410.60 | 411.45 | 411.45 | 10,491 |
| Aug 12, 2024 | 413.75 | 424.85 | 406.35 | 416.95 | 416.95 | 19,401 |
| Aug 09, 2024 | 417.00 | 427.50 | 405.85 | 413.75 | 413.75 | 24,912 |
| Aug 08, 2024 | 410.00 | 419.00 | 409.95 | 415.95 | 415.95 | 8,648 |
| Aug 07, 2024 | 419.95 | 420.00 | 408.00 | 413.15 | 413.15 | 14,682 |
| Aug 06, 2024 | 409.10 | 424.35 | 401.25 | 405.85 | 405.85 | 23,493 |
| Aug 05, 2024 | 425.00 | 426.15 | 405.05 | 406.95 | 406.95 | 50,233 |
| Aug 02, 2024 | 439.60 | 441.45 | 429.55 | 430.55 | 430.55 | 15,434 |
| Aug 01, 2024 | 444.00 | 448.20 | 433.25 | 437.30 | 437.30 | 17,665 |
| Jul 31, 2024 | 445.00 | 445.00 | 438.40 | 441.00 | 441.00 | 17,597 |
| Jul 30, 2024 | 444.80 | 444.80 | 437.00 | 440.80 | 440.80 | 15,549 |
| Jul 29, 2024 | 438.35 | 447.40 | 433.00 | 438.25 | 438.25 | 18,453 |
| Jul 26, 2024 | 441.00 | 449.10 | 437.00 | 438.35 | 438.35 | 28,687 |
| Jul 25, 2024 | 444.50 | 444.95 | 439.00 | 440.50 | 440.50 | 24,029 |
| Jul 24, 2024 | 451.45 | 454.40 | 440.05 | 441.35 | 441.35 | 23,592 |
| Jul 23, 2024 | 449.40 | 478.90 | 432.50 | 448.35 | 448.35 | 104,618 |
| Jul 22, 2024 | 436.40 | 459.95 | 433.10 | 449.25 | 449.25 | 26,523 |
| Jul 19, 2024 | 446.90 | 448.50 | 435.05 | 438.00 | 438.00 | 26,239 |
| Jul 18, 2024 | 455.20 | 458.10 | 439.70 | 443.80 | 443.80 | 37,838 |
| Jul 16, 2024 | 450.20 | 459.95 | 450.20 | 455.15 | 455.15 | 29,576 |
| Jul 15, 2024 | 460.90 | 469.95 | 451.15 | 453.90 | 453.90 | 38,143 |
| Jul 12, 2024 | 450.90 | 465.05 | 445.75 | 460.20 | 460.20 | 38,048 |
| Jul 11, 2024 | 445.70 | 449.90 | 444.15 | 447.75 | 447.75 | 14,387 |
| Jul 10, 2024 | 452.50 | 452.50 | 437.45 | 443.35 | 443.35 | 26,149 |
| Jul 09, 2024 | 456.05 | 457.75 | 445.95 | 449.30 | 449.30 | 27,449 |
| Jul 08, 2024 | 470.05 | 470.05 | 454.50 | 455.85 | 455.85 | 23,902 |
| Jul 05, 2024 | 470.00 | 473.80 | 465.10 | 470.55 | 470.55 | 25,459 |
| Jul 04, 2024 | 461.40 | 478.00 | 461.40 | 468.60 | 468.60 | 36,687 |
| Jul 03, 2024 | 461.20 | 466.85 | 454.05 | 461.45 | 461.45 | 26,185 |
| Jul 02, 2024 | 467.90 | 470.45 | 454.75 | 461.25 | 461.25 | 31,043 |
| Jul 01, 2024 | 456.70 | 467.00 | 453.00 | 463.35 | 463.35 | 40,808 |
| Jun 28, 2024 | 451.00 | 459.45 | 451.00 | 454.30 | 454.30 | 14,699 |
| Jun 27, 2024 | 462.60 | 466.20 | 446.05 | 450.30 | 450.30 | 34,092 |
| Jun 26, 2024 | 460.70 | 469.85 | 457.00 | 459.30 | 459.30 | 22,084 |
| Jun 25, 2024 | 470.00 | 472.85 | 456.00 | 457.45 | 457.45 | 51,988 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.