tiprankstipranks
Trending News
More News >
InfoBeans Technologies Ltd. (IN:INFOBEAN)
:INFOBEAN
India Market

InfoBeans Technologies Ltd. (INFOBEAN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2025
388.45
393.00
380.00
386.25
386.25
+0.94%
43,100
1.57
May 23, 2025
389.95
389.95
378.20
382.65
382.65
-0.09%
21,734
0.80
May 22, 2025
379.90
385.15
375.55
383.00
383.00
-0.10%
12,211
0.45
May 21, 2025
379.40
384.90
377.00
383.40
383.40
+1.58%
12,548
0.46
May 20, 2025
383.00
387.00
372.00
377.45
377.45
-1.31%
21,627
0.80
May 19, 2025
379.80
385.95
372.00
382.45
382.45
+1.62%
32,871
1.23
May 16, 2025
366.00
395.90
365.00
376.35
376.35
+4.63%
137,419
5.58
May 15, 2025
366.00
375.25
358.00
359.70
359.70
-1.95%
32,472
1.34
May 14, 2025
356.95
370.70
347.00
366.85
366.85
+4.28%
109,550
4.83
May 13, 2025
315.80
366.95
312.00
351.80
351.80
+15.04%
415,459
25.23
May 12, 2025
315.00
315.00
299.00
305.80
305.80
+0.99%
20,226
1.22
May 09, 2025
293.40
308.45
293.40
302.80
302.80
+3.20%
7,096
0.42
May 08, 2025
302.00
309.80
292.30
293.40
293.40
-2.35%
25,159
1.52
May 07, 2025
298.00
306.85
298.00
300.45
300.45
-1.57%
6,775
0.39
May 06, 2025
306.00
308.00
302.90
305.25
305.25
-0.36%
7,556
0.36
May 05, 2025
313.75
313.75
304.50
306.35
306.35
+1.02%
27,278
1.33
May 02, 2025
299.00
309.85
299.00
303.25
303.25
+0.50%
28,757
1.43
Apr 30, 2025
306.00
306.05
296.50
301.75
301.75
-0.98%
6,210
0.31
Apr 29, 2025
301.50
305.90
299.05
304.75
304.75
+0.16%
5,394
0.27
Apr 28, 2025
302.40
305.00
296.05
304.25
304.25
+0.60%
7,810
0.39
Apr 25, 2025
305.45
305.95
295.05
302.45
302.45
-0.98%
11,545
0.57
Apr 24, 2025
306.10
308.60
302.10
305.45
305.45
+0.31%
9,958
0.50
Apr 23, 2025
303.50
309.00
302.55
304.50
304.50
+0.33%
9,512
0.48
Apr 22, 2025
302.00
306.90
301.10
303.50
303.50
-0.13%
7,282
0.36
Apr 21, 2025
300.20
306.05
299.50
303.90
303.90
+0.48%
10,834
0.54
Apr 17, 2025
307.00
307.00
301.00
302.45
302.45
-0.35%
6,491
0.32
Apr 16, 2025
296.65
306.00
296.65
303.50
303.50
+2.31%
11,579
0.57
Apr 15, 2025
294.90
300.35
292.95
296.65
296.65
+1.49%
8,245
0.40
Apr 11, 2025
282.40
292.90
282.40
292.30
292.30
+4.06%
5,237
0.25
Apr 09, 2025
290.80
290.80
280.00
280.90
280.90
-2.89%
10,718
0.52
Apr 08, 2025
292.95
296.00
280.70
289.25
289.25
+3.36%
9,388
0.45
Apr 07, 2025
282.35
283.85
270.55
279.85
279.85
-4.41%
27,347
1.33
Apr 04, 2025
301.95
301.95
290.00
292.75
292.75
-3.05%
11,115
0.54
Apr 03, 2025
301.90
304.20
297.80
301.95
301.95
+0.53%
9,753
0.47
Apr 02, 2025
297.70
303.05
292.60
300.35
300.35
+1.14%
7,715
0.37
Apr 01, 2025
292.80
304.90
291.30
296.95
296.95
+1.96%
12,284
0.60
Mar 28, 2025
301.90
308.75
290.00
291.25
291.25
-3.03%
24,399
1.20
Mar 27, 2025
304.90
305.95
290.00
300.35
300.35
-1.02%
74,975
3.88
Mar 26, 2025
310.50
316.00
302.45
303.45
303.45
-2.49%
30,238
1.60
Mar 25, 2025
313.00
316.00
306.95
311.20
311.20
-0.35%
31,029
1.66
Mar 24, 2025
317.00
317.00
310.60
312.30
312.30
-0.49%
36,700
2.01
Mar 21, 2025
314.15
316.15
311.80
313.85
313.85
+0.02%
21,092
1.17
Mar 20, 2025
316.60
316.60
312.75
313.80
313.80
-0.37%
18,941
1.06
Mar 19, 2025
312.90
316.70
311.15
314.95
314.95
+0.66%
20,202
1.13
Mar 18, 2025
308.10
316.05
308.10
312.90
312.90
+1.56%
21,392
1.20
Mar 17, 2025
314.00
316.70
304.00
308.10
308.10
-1.38%
21,466
1.21
Mar 13, 2025
308.75
318.20
305.80
312.40
312.40
+1.18%
22,244
1.24
Mar 12, 2025
307.70
318.60
307.00
308.75
308.75
+0.36%
24,160
1.32
Mar 11, 2025
315.05
318.40
306.00
307.65
307.65
-2.86%
16,922
0.88
Mar 10, 2025
317.10
318.95
311.10
316.70
316.70
-0.30%
32,484
1.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis