NSE - Delayed Quote INR

InfoBeans Technologies Limited (INFOBEAN.NS)

Compare
430.95 +9.85 (+2.34%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
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 8, 2024 438.85 452.00 431.80 432.75 432.75 14,579
Nov 7, 2024 450.70 452.45 431.75 438.85 438.85 42,703
Nov 6, 2024 449.00 464.65 440.10 450.70 450.70 60,816
Nov 5, 2024 415.00 445.00 414.25 441.75 441.75 63,390
Nov 4, 2024 426.15 426.15 410.90 417.20 417.20 21,787
Nov 1, 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 9, 2024 406.35 416.65 404.55 411.35 411.35 11,032
Oct 8, 2024 400.00 410.75 393.00 404.30 404.30 14,374
Oct 7, 2024 417.65 422.00 400.00 402.95 402.95 26,663
Oct 4, 2024 421.20 423.95 415.00 417.40 417.40 11,799
Oct 3, 2024 426.80 426.80 421.10 421.15 421.15 18,488
Oct 1, 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 9, 2024 434.60 441.00 422.85 428.00 428.00 49,180
Sep 6, 2024 450.40 452.65 435.00 441.05 441.05 32,142
Sep 5, 2024 441.00 452.00 436.10 449.30 449.30 43,667
Sep 4, 2024 441.00 445.25 433.10 437.65 437.65 34,284
Sep 3, 2024 452.65 452.65 436.00 438.65 438.65 39,662
Sep 2, 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 9, 2024 417.00 427.50 405.85 413.75 413.75 24,912
Aug 8, 2024 410.00 419.00 409.95 415.95 415.95 8,648
Aug 7, 2024 419.95 420.00 408.00 413.15 413.15 14,682
Aug 6, 2024 409.10 424.35 401.25 405.85 405.85 23,493
Aug 5, 2024 425.00 426.15 405.05 406.95 406.95 50,233
Aug 2, 2024 439.60 441.45 429.55 430.55 430.55 15,434
Aug 1, 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 1.00 Dividend
Jul 26, 2024 441.00 449.10 437.00 438.35 438.35 28,687
Jul 25, 2024 444.50 444.95 439.00 440.50 439.50 24,029
Jul 24, 2024 451.45 454.40 440.05 441.35 440.35 23,592
Jul 23, 2024 449.40 478.90 432.50 448.35 447.33 104,618
Jul 22, 2024 436.40 459.95 433.10 449.25 448.23 26,523
Jul 19, 2024 446.90 448.50 435.05 438.00 437.01 26,239
Jul 18, 2024 455.20 458.10 439.70 443.80 442.79 37,838
Jul 16, 2024 450.20 459.95 450.20 455.15 454.12 29,576
Jul 15, 2024 460.90 469.95 451.15 453.90 452.87 38,143
Jul 12, 2024 450.90 465.05 445.75 460.20 459.16 38,048
Jul 11, 2024 445.70 449.90 444.15 447.75 446.73 14,387
Jul 10, 2024 452.50 452.50 437.45 443.35 442.34 26,149
Jul 9, 2024 456.05 457.75 445.95 449.30 448.28 27,449
Jul 8, 2024 470.05 470.05 454.50 455.85 454.82 23,902
Jul 5, 2024 470.00 473.80 465.10 470.55 469.48 25,459
Jul 4, 2024 461.40 478.00 461.40 468.60 467.54 36,687
Jul 3, 2024 461.20 466.85 454.05 461.45 460.40 26,185
Jul 2, 2024 467.90 470.45 454.75 461.25 460.20 31,043
Jul 1, 2024 456.70 467.00 453.00 463.35 462.30 40,808
Jun 28, 2024 451.00 459.45 451.00 454.30 453.27 14,699
Jun 27, 2024 462.60 466.20 446.05 450.30 449.28 34,092
Jun 26, 2024 460.70 469.85 457.00 459.30 458.26 22,084
Jun 25, 2024 470.00 472.85 456.00 457.45 456.41 51,988
Jun 24, 2024 478.90 478.95 464.55 470.95 469.88 37,910
Jun 21, 2024 468.90 498.75 468.90 476.55 475.47 75,631
Jun 20, 2024 459.20 479.95 459.20 464.90 463.84 59,366
Jun 19, 2024 471.80 480.95 456.30 458.45 457.41 78,294
Jun 18, 2024 510.00 510.00 467.50 471.80 470.73 136,548
Jun 14, 2024 503.40 511.60 493.00 499.05 497.92 138,901
Jun 13, 2024 462.00 506.45 462.00 492.25 491.13 360,914
Jun 12, 2024 442.80 481.95 438.50 461.00 459.95 212,899
Jun 11, 2024 445.10 451.80 440.35 442.50 441.50 27,313
Jun 10, 2024 453.90 464.00 440.30 443.00 441.99 78,240
Jun 7, 2024 429.10 478.50 429.10 454.35 453.32 289,803
Jun 6, 2024 401.60 435.70 401.60 428.30 427.33 70,867
Jun 5, 2024 404.70 404.70 390.50 401.60 400.69 18,996
Jun 4, 2024 396.00 398.95 375.05 389.60 388.72 24,286
Jun 3, 2024 414.95 414.95 395.10 399.65 398.74 17,279
May 31, 2024 412.00 412.00 399.05 400.15 399.24 9,274
May 30, 2024 409.30 410.00 401.00 401.60 400.69 13,602
May 29, 2024 416.95 416.95 399.00 409.40 408.47 15,040
May 28, 2024 399.05 409.40 399.00 403.30 402.38 22,542
May 27, 2024 402.65 404.80 396.05 398.90 397.99 15,984
May 24, 2024 409.40 410.45 401.10 402.70 401.79 12,559
May 23, 2024 406.60 413.45 405.55 408.40 407.47 12,732
May 22, 2024 416.70 416.70 404.10 405.60 404.68 12,924
May 21, 2024 420.00 426.65 408.95 411.85 410.92 23,776
May 17, 2024 418.00 426.15 418.00 420.20 419.25 13,625
May 16, 2024 417.35 424.65 417.00 417.75 416.80 21,984
May 15, 2024 417.90 424.70 413.50 417.30 416.35 28,474
May 14, 2024 411.00 425.65 408.50 411.75 410.82 39,149
May 13, 2024 400.95 441.70 397.35 418.00 417.05 165,122
May 10, 2024 399.95 415.00 395.30 400.95 400.04 21,611
May 9, 2024 427.70 434.95 396.75 403.65 402.73 126,412
May 8, 2024 438.30 447.40 422.50 425.50 424.53 263,384
May 7, 2024 383.30 457.00 382.00 436.80 435.81 625,178
May 6, 2024 387.50 388.20 380.05 381.90 381.03 12,065
May 3, 2024 386.25 391.65 384.75 385.45 384.57 10,980
May 2, 2024 392.20 392.20 381.00 386.25 385.37 20,397
Apr 30, 2024 391.05 392.50 388.10 390.15 389.26 8,278
Apr 29, 2024 391.80 395.70 388.20 392.10 391.21 7,824
Apr 26, 2024 386.85 392.95 383.05 389.70 388.82 19,148
Apr 25, 2024 388.45 394.30 385.20 387.60 386.72 10,310
Apr 24, 2024 389.15 393.15 385.00 387.75 386.87 15,746
Apr 23, 2024 386.40 391.90 384.00 389.15 388.27 9,146
Apr 22, 2024 383.55 392.95 383.30 386.40 385.52 10,771
Apr 19, 2024 390.90 395.45 377.15 383.55 382.68 21,426
Apr 18, 2024 401.65 401.95 394.00 394.50 393.60 11,408
Apr 16, 2024 394.50 407.80 388.70 401.60 400.69 16,110
Apr 15, 2024 406.00 406.00 387.05 398.10 397.20 17,449
Apr 12, 2024 396.70 409.00 391.85 406.35 405.43 16,763
Apr 10, 2024 397.30 399.95 392.55 394.75 393.85 7,392
Apr 9, 2024 391.05 402.00 391.00 395.25 394.35 12,166
Apr 8, 2024 409.00 409.00 391.00 393.25 392.36 16,252
Apr 5, 2024 403.20 408.90 398.55 404.15 403.23 13,817
Apr 4, 2024 402.55 410.00 397.30 401.05 400.14 13,125
Apr 3, 2024 401.40 413.00 397.80 402.55 401.64 19,739
Apr 2, 2024 386.00 404.95 385.90 401.40 400.49 26,584
Apr 1, 2024 367.30 398.90 367.30 382.55 381.68 32,600
Mar 28, 2024 382.20 385.00 361.65 366.05 365.22 54,402
Mar 27, 2024 382.50 382.70 380.90 381.35 380.48 32,562
Mar 26, 2024 381.10 384.95 381.00 381.25 380.38 18,983
Mar 22, 2024 382.00 387.00 380.00 380.90 380.04 15,508
Mar 21, 2024 384.65 392.00 380.70 382.65 381.78 17,986
Mar 20, 2024 384.95 388.90 376.90 380.80 379.94 33,285
Mar 19, 2024 389.00 390.25 380.95 381.10 380.23 16,831
Mar 18, 2024 383.00 391.30 380.00 386.40 385.52 27,675
Mar 15, 2024 381.00 386.00 373.05 382.20 381.33 34,924
Mar 14, 2024 377.10 387.45 375.00 376.40 375.55 46,979
Mar 13, 2024 390.45 402.95 381.00 382.85 381.98 55,392
Mar 12, 2024 392.75 404.45 386.35 390.75 389.86 41,285
Mar 11, 2024 395.00 404.50 388.55 392.75 391.86 45,296
Mar 7, 2024 402.30 407.20 391.10 394.20 393.31 35,511
Mar 6, 2024 405.10 407.65 394.65 396.35 395.45 50,264
Mar 5, 2024 410.00 410.00 404.80 405.15 404.23 16,213
Mar 4, 2024 406.30 412.00 405.80 406.40 405.48 22,331
Mar 1, 2024 414.00 414.00 405.00 405.30 404.38 30,687
Feb 29, 2024 407.80 414.95 405.15 406.45 405.53 28,958
Feb 28, 2024 415.00 415.00 405.10 406.85 405.93 21,452
Feb 27, 2024 410.25 417.25 408.30 410.50 409.57 22,483
Feb 26, 2024 422.00 422.00 405.10 410.30 409.37 31,948
Feb 23, 2024 425.00 427.00 415.00 415.85 414.91 28,735
Feb 22, 2024 420.30 422.20 416.10 419.95 419.00 12,278
Feb 21, 2024 425.00 425.00 414.10 415.90 414.96 16,578
Feb 20, 2024 424.65 424.75 419.00 419.55 418.60 20,142
Feb 19, 2024 425.95 427.40 419.30 420.45 419.50 18,503
Feb 16, 2024 423.85 431.90 419.30 425.35 424.38 24,906
Feb 15, 2024 428.30 429.95 419.00 421.60 420.64 16,974
Feb 14, 2024 419.15 427.90 414.05 421.95 420.99 27,492
Feb 13, 2024 426.90 426.90 419.00 420.15 419.20 15,620
Feb 12, 2024 422.05 426.90 417.00 420.60 419.65 24,663
Feb 9, 2024 415.00 424.65 415.00 420.80 419.84 21,924
Feb 8, 2024 419.00 424.05 419.00 422.00 421.04 15,841
Feb 7, 2024 421.50 427.95 415.00 418.65 417.70 29,740
Feb 6, 2024 421.00 425.55 418.20 421.50 420.54 25,571
Feb 5, 2024 417.05 421.70 416.00 419.65 418.70 22,591
Feb 2, 2024 413.00 428.15 413.00 416.90 415.95 33,364
Feb 1, 2024 421.00 426.00 414.70 418.25 417.30 25,328
Jan 31, 2024 418.30 421.55 415.00 418.50 417.55 26,178
Jan 30, 2024 424.10 437.00 414.10 416.55 415.60 36,460
Jan 29, 2024 417.50 427.35 415.00 422.80 421.84 41,903
Jan 25, 2024 421.05 430.35 412.05 414.20 413.26 49,299
Jan 24, 2024 443.00 443.00 411.10 421.05 420.09 139,491
Jan 23, 2024 447.00 450.70 439.00 443.00 441.99 21,648
Jan 19, 2024 455.00 459.65 449.00 450.50 449.48 26,296
Jan 18, 2024 456.95 456.95 436.65 451.20 450.18 26,465
Jan 17, 2024 445.80 458.00 445.80 451.80 450.77 18,364
Jan 16, 2024 466.20 466.20 445.00 453.15 452.12 31,158
Jan 15, 2024 459.00 474.95 458.50 461.85 460.80 52,282
Jan 12, 2024 458.70 469.95 455.00 456.25 455.21 52,650
Jan 11, 2024 450.00 457.95 447.05 454.20 453.17 37,189
Jan 10, 2024 443.50 448.65 440.00 446.80 445.79 22,878
Jan 9, 2024 441.50 473.95 438.00 443.50 442.49 104,252
Jan 8, 2024 444.85 444.85 436.20 439.05 438.05 16,799
Jan 5, 2024 447.35 451.25 437.00 440.70 439.70 46,365
Jan 4, 2024 448.20 452.45 440.85 445.40 444.39 25,866
Jan 3, 2024 453.90 453.90 444.00 448.20 447.18 30,366
Jan 2, 2024 458.50 464.90 447.05 449.45 448.43 44,115
Jan 1, 2024 440.55 462.00 438.20 455.90 454.87 53,979
Dec 29, 2023 447.85 447.85 434.40 438.40 437.40 53,106
Dec 28, 2023 446.15 458.50 440.00 441.25 440.25 39,449
Dec 27, 2023 457.00 463.35 440.00 446.15 445.14 41,152
Dec 26, 2023 460.00 472.70 455.00 456.20 455.16 23,026
Dec 22, 2023 470.00 473.10 455.80 460.30 459.26 31,598
Dec 21, 2023 456.95 474.80 446.45 470.00 468.93 38,813
Dec 20, 2023 476.70 480.00 439.00 457.40 456.36 75,275
Dec 19, 2023 479.55 479.55 466.50 469.65 468.58 51,151
Dec 18, 2023 466.45 498.40 458.25 480.30 479.21 229,596
Dec 15, 2023 424.85 501.90 418.95 471.00 469.93 804,477
Dec 14, 2023 416.45 424.00 413.00 418.55 417.60 33,358
Dec 13, 2023 419.90 420.80 412.00 416.45 415.50 15,058
Dec 12, 2023 419.95 422.50 415.00 416.20 415.26 14,722
Dec 11, 2023 420.00 424.30 416.00 417.35 416.40 27,617
Dec 8, 2023 423.60 429.80 419.00 420.00 419.05 24,133
Dec 7, 2023 420.95 420.95 413.25 419.40 418.45 19,682
Dec 6, 2023 415.35 423.90 411.40 419.20 418.25 36,572
Dec 5, 2023 412.00 428.75 406.95 415.70 414.76 21,780
Dec 4, 2023 414.50 414.50 407.80 408.70 407.77 16,664
Dec 1, 2023 416.95 416.95 407.00 408.35 407.42 15,137
Nov 30, 2023 410.95 413.00 402.70 407.80 406.87 28,407
Nov 29, 2023 415.90 415.90 406.55 407.90 406.97 15,555
Nov 28, 2023 410.15 421.50 406.60 407.60 406.67 22,833
Nov 24, 2023 411.05 415.80 407.50 409.80 408.87 19,544
Nov 23, 2023 414.60 428.95 410.00 412.35 411.41 30,734
Nov 22, 2023 418.45 418.45 409.05 414.60 413.66 8,979
Nov 21, 2023 411.70 419.45 410.10 416.60 415.65 25,897
Nov 20, 2023 412.05 413.90 406.90 409.50 408.57 19,952
Nov 17, 2023 415.00 420.60 410.05 412.05 411.11 10,934
Nov 16, 2023 414.85 416.00 408.10 413.00 412.06 15,608
Nov 15, 2023 409.45 418.90 408.85 410.20 409.27 14,993

Related Tickers