InfoBeans Technologies Limited (NSE:INFOBEAN)
India
· Delayed Price · Currency is INR 144.14
-11.10 (-7.15%)
At close: Mar 9, 2026
InfoBeans Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 152.50 | 152.50 | 142.00 | 144.86 | - | -6.69% | 1,051,867 |
| Mar 6, 2026 | 160.55 | 166.80 | 153.50 | 155.24 | 155.24 | -3.31% | 1,524,782 |
| Mar 5, 2026 | 174.80 | 179.05 | 156.40 | 160.55 | 160.55 | -8.14% | 1,472,360 |
| Mar 4, 2026 | 172.81 | 179.95 | 166.74 | 174.78 | 174.78 | -1.82% | 1,344,927 |
| Mar 2, 2026 | 195.00 | 198.38 | 175.00 | 178.02 | 178.02 | -13.69% | 1,450,053 |
| Feb 27, 2026 | 201.65 | 217.85 | 201.60 | 206.25 | 206.25 | 3.15% | 1,311,775 |
| Feb 26, 2026 | 202.50 | 208.98 | 199.29 | 199.95 | 199.95 | -0.22% | 1,222,668 |
| Feb 25, 2026 | 209.38 | 216.65 | 197.50 | 200.40 | 200.40 | -3.28% | 1,499,980 |
| Feb 24, 2026 | 220.85 | 222.50 | 205.35 | 207.19 | 207.19 | -6.23% | 1,497,404 |
| Feb 23, 2026 | 224.85 | 224.85 | 219.03 | 220.95 | 220.95 | -0.28% | 912,796 |
| Feb 20, 2026 | 217.00 | 225.19 | 211.50 | 221.56 | 221.56 | 2.06% | 2,172,432 |
| Feb 19, 2026 | 227.44 | 227.74 | 215.40 | 217.10 | 217.10 | -3.58% | 1,616,444 |
| Feb 18, 2026 | 232.94 | 236.99 | 222.79 | 225.16 | 225.16 | -2.67% | 1,697,844 |
| Feb 17, 2026 | 217.13 | 241.33 | 215.05 | 231.35 | 231.35 | 7.05% | 6,999,064 |
| Feb 16, 2026 | 217.50 | 223.16 | 210.53 | 216.11 | 216.11 | -0.18% | 1,529,116 |
| Feb 13, 2026 | 222.25 | 232.00 | 213.55 | 216.51 | 216.51 | -3.29% | 3,223,476 |
| Feb 12, 2026 | 221.51 | 226.25 | 215.51 | 223.89 | 223.89 | 1.29% | 1,410,204 |
| Feb 11, 2026 | 228.61 | 235.66 | 218.91 | 221.04 | 221.04 | -2.57% | 3,290,904 |
| Feb 10, 2026 | 214.03 | 239.14 | 211.99 | 226.88 | 226.88 | 7.63% | 8,876,960 |
| Feb 9, 2026 | 208.35 | 215.00 | 205.50 | 210.80 | 210.80 | 2.13% | 709,384 |
| Feb 6, 2026 | 209.48 | 216.25 | 202.65 | 206.40 | 206.40 | -1.73% | 1,391,016 |
| Feb 5, 2026 | 213.25 | 214.73 | 207.53 | 210.04 | 210.04 | -3.10% | 786,872 |
| Feb 4, 2026 | 226.71 | 232.19 | 208.76 | 216.76 | 216.76 | -4.87% | 2,959,812 |
| Feb 3, 2026 | 225.29 | 233.66 | 218.00 | 227.85 | 227.85 | 7.17% | 2,503,996 |
| Feb 2, 2026 | 210.00 | 219.25 | 203.15 | 212.60 | 212.60 | -0.07% | 1,742,556 |
| Feb 1, 2026 | 200.03 | 225.00 | 193.75 | 212.75 | 212.75 | 5.37% | 3,892,656 |
| Jan 30, 2026 | 209.75 | 214.46 | 200.26 | 201.90 | 201.90 | -5.19% | 956,352 |
| Jan 29, 2026 | 225.00 | 229.74 | 203.78 | 212.95 | 212.95 | -4.02% | 4,699,504 |
| Jan 28, 2026 | 186.18 | 221.86 | 186.18 | 221.86 | 221.86 | 20.00% | 5,826,064 |
| Jan 27, 2026 | 203.28 | 203.41 | 182.25 | 184.89 | 184.89 | -10.17% | 2,244,060 |
| Jan 23, 2026 | 230.75 | 230.75 | 200.50 | 205.83 | 205.83 | -7.98% | 2,472,576 |
| Jan 22, 2026 | 213.01 | 234.73 | 212.50 | 223.66 | 223.66 | 6.37% | 4,519,212 |
| Jan 21, 2026 | 213.95 | 216.21 | 204.48 | 210.28 | 210.28 | -2.20% | 2,002,404 |
| Jan 20, 2026 | 204.81 | 219.73 | 199.00 | 215.00 | 215.00 | 7.32% | 5,418,608 |
| Jan 19, 2026 | 197.43 | 204.21 | 190.93 | 200.34 | 200.34 | 1.37% | 1,573,476 |
| Jan 16, 2026 | 204.74 | 210.25 | 193.03 | 197.63 | 197.63 | -3.10% | 1,258,384 |
| Jan 14, 2026 | 213.84 | 216.20 | 200.50 | 203.95 | 203.95 | -4.14% | 1,323,836 |
| Jan 13, 2026 | 227.00 | 229.31 | 208.84 | 212.75 | 212.75 | -5.17% | 1,383,372 |
| Jan 12, 2026 | 225.78 | 232.75 | 214.66 | 224.34 | 224.34 | 0.11% | 3,007,428 |
| Jan 9, 2026 | 234.25 | 241.20 | 221.35 | 224.10 | 224.10 | -4.87% | 1,575,484 |
| Jan 8, 2026 | 244.50 | 248.21 | 230.70 | 235.58 | 235.58 | -6.23% | 2,046,760 |
| Jan 7, 2026 | 234.01 | 257.50 | 229.99 | 251.23 | 251.23 | 7.09% | 4,626,020 |
| Jan 6, 2026 | 217.89 | 240.99 | 214.76 | 234.60 | 234.60 | 8.53% | 4,154,420 |
| Jan 5, 2026 | 223.51 | 230.00 | 213.81 | 216.16 | 216.16 | -4.53% | 1,474,724 |
| Jan 2, 2026 | 203.03 | 230.71 | 203.03 | 226.43 | 226.43 | 11.66% | 6,204,620 |
| Jan 1, 2026 | 204.10 | 206.25 | 201.26 | 202.78 | 202.78 | -1.29% | 333,044 |
| Dec 31, 2025 | 200.13 | 209.49 | 199.01 | 205.43 | 205.43 | 4.54% | 1,416,896 |
| Dec 30, 2025 | 197.98 | 201.25 | 194.14 | 196.50 | 196.50 | -0.75% | 319,376 |
| Dec 29, 2025 | 195.15 | 200.00 | 189.55 | 197.98 | 197.98 | 1.45% | 671,700 |
| Dec 26, 2025 | 190.61 | 197.50 | 182.56 | 195.15 | 195.15 | 2.96% | 1,017,936 |
| Dec 24, 2025 | 199.45 | 200.18 | 188.49 | 189.54 | 189.54 | -4.94% | 602,660 |
| Dec 23, 2025 | 202.46 | 204.93 | 196.30 | 199.39 | 199.39 | -0.54% | 661,796 |
| Dec 22, 2025 | 192.50 | 213.35 | 190.05 | 200.48 | 200.48 | 4.57% | 2,594,124 |
| Dec 19, 2025 | 190.18 | 195.75 | 187.54 | 191.71 | 191.71 | 1.62% | 655,168 |
| Dec 18, 2025 | 183.98 | 193.31 | 181.20 | 188.66 | 188.66 | 2.29% | 789,852 |
| Dec 17, 2025 | 193.71 | 197.88 | 182.56 | 184.44 | 184.44 | -5.16% | 757,732 |
| Dec 16, 2025 | 191.30 | 196.75 | 183.35 | 194.46 | 194.46 | 2.46% | 1,715,920 |
| Dec 15, 2025 | 174.18 | 194.25 | 174.18 | 189.79 | 189.79 | 9.41% | 2,194,700 |
| Dec 12, 2025 | 164.25 | 181.43 | 161.39 | 173.46 | 173.46 | 6.89% | 2,484,956 |
| Dec 11, 2025 | 158.50 | 168.13 | 156.31 | 162.28 | 162.28 | 2.75% | 507,980 |
| Dec 10, 2025 | 159.45 | 166.50 | 155.38 | 157.93 | 157.93 | -0.26% | 383,448 |
| Dec 9, 2025 | 158.75 | 169.19 | 154.39 | 158.34 | 158.34 | -0.98% | 643,820 |
| Dec 8, 2025 | 169.71 | 169.71 | 156.93 | 159.91 | 159.91 | -6.26% | 579,940 |
| Dec 5, 2025 | 153.00 | 177.25 | 152.49 | 170.60 | 170.60 | 12.54% | 5,066,280 |
| Dec 4, 2025 | 145.75 | 152.53 | 145.75 | 151.59 | 151.59 | 4.35% | 319,248 |
| Dec 3, 2025 | 149.25 | 149.25 | 144.50 | 145.26 | 145.26 | -2.12% | 47,440 |
| Dec 2, 2025 | 149.28 | 149.29 | 147.00 | 148.41 | 148.41 | -1.41% | 39,184 |
| Dec 1, 2025 | 152.75 | 152.80 | 149.00 | 150.54 | 150.54 | -0.17% | 66,588 |
| Nov 28, 2025 | 153.00 | 153.00 | 147.78 | 150.80 | 150.80 | -0.48% | 82,640 |
| Nov 27, 2025 | 153.79 | 153.79 | 145.03 | 151.53 | 151.53 | 3.45% | 341,684 |
| Nov 26, 2025 | 139.50 | 146.48 | 139.48 | 146.48 | 146.48 | 5.00% | 149,108 |
| Nov 25, 2025 | 135.74 | 139.50 | 132.56 | 139.50 | 139.50 | 5.00% | 145,056 |
| Nov 24, 2025 | 139.73 | 139.73 | 131.39 | 132.86 | 132.86 | -3.43% | 90,804 |
| Nov 21, 2025 | 141.03 | 143.50 | 136.34 | 137.59 | 137.59 | -2.47% | 93,804 |
| Nov 20, 2025 | 145.00 | 148.50 | 137.50 | 141.08 | 141.08 | -0.60% | 221,672 |
| Nov 19, 2025 | 147.50 | 148.50 | 140.03 | 141.93 | 141.93 | -3.19% | 133,720 |
| Nov 18, 2025 | 155.26 | 155.26 | 145.38 | 146.60 | 146.60 | -3.69% | 127,940 |
| Nov 17, 2025 | 156.00 | 156.00 | 151.04 | 152.21 | 152.21 | -0.51% | 139,544 |
| Nov 14, 2025 | 152.45 | 154.09 | 152.00 | 153.00 | 153.00 | 0.36% | 63,196 |
| Nov 13, 2025 | 154.78 | 158.50 | 152.00 | 152.45 | 152.45 | -1.50% | 89,992 |
| Nov 12, 2025 | 153.03 | 160.14 | 149.99 | 154.78 | 154.78 | 1.14% | 193,424 |
| Nov 11, 2025 | 151.56 | 154.99 | 149.54 | 153.03 | 153.03 | 0.73% | 86,540 |
| Nov 10, 2025 | 154.89 | 158.00 | 147.15 | 151.91 | 151.91 | -1.92% | 166,052 |
| Nov 7, 2025 | 147.54 | 155.25 | 143.50 | 154.89 | 154.89 | 4.28% | 195,616 |
| Nov 6, 2025 | 152.51 | 155.24 | 146.40 | 148.54 | 148.54 | -2.85% | 274,612 |
| Nov 4, 2025 | 155.74 | 157.40 | 152.50 | 152.90 | 152.90 | -2.86% | 144,520 |
| Nov 3, 2025 | 154.70 | 162.36 | 152.50 | 157.40 | 157.40 | 1.75% | 325,384 |
| Oct 31, 2025 | 162.50 | 162.50 | 152.78 | 154.70 | 154.70 | -3.12% | 282,344 |
| Oct 30, 2025 | 166.25 | 169.95 | 155.29 | 159.68 | 159.68 | -2.32% | 1,135,636 |
| Oct 29, 2025 | 163.46 | 163.46 | 160.96 | 163.46 | 163.46 | 9.99% | 1,324,576 |
| Oct 28, 2025 | 145.98 | 152.75 | 142.58 | 148.61 | 148.61 | 2.95% | 911,604 |
| Oct 27, 2025 | 134.99 | 146.08 | 134.78 | 144.35 | 144.35 | 8.70% | 651,088 |
| Oct 24, 2025 | 128.30 | 134.61 | 126.25 | 132.80 | 132.80 | 5.16% | 272,020 |
| Oct 23, 2025 | 127.25 | 128.74 | 125.03 | 126.29 | 126.29 | 1.10% | 73,460 |
| Oct 21, 2025 | 127.35 | 127.99 | 123.50 | 124.91 | 124.91 | 0.14% | 33,580 |
| Oct 20, 2025 | 129.50 | 129.50 | 123.06 | 124.74 | 124.74 | -0.26% | 42,624 |
| Oct 17, 2025 | 127.49 | 127.49 | 123.00 | 125.06 | 125.06 | -0.88% | 72,472 |
| Oct 16, 2025 | 123.25 | 130.50 | 123.25 | 126.18 | 126.18 | 3.58% | 191,428 |
| Oct 15, 2025 | 122.50 | 125.00 | 120.09 | 121.81 | 121.81 | 0.62% | 76,608 |
| Oct 14, 2025 | 118.25 | 123.96 | 118.25 | 121.06 | 121.06 | 0.10% | 96,276 |