BSE - Free Realtime Quote INR

InfoBeans Technologies Limited (INFOBEAN.BO)

Compare
411.15
+1.25
+(0.30%)
As of 1:41:18 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025402.15422.00402.15411.15411.15221
Jan 20, 2025408.00416.80404.95409.90409.901,028
Jan 17, 2025409.00409.00404.00404.95404.95591
Jan 16, 2025391.10415.00391.10409.25409.25498
Jan 15, 2025409.35411.00399.35407.80407.80337
Jan 14, 2025399.30408.15391.75402.95402.951,188
Jan 13, 2025421.35421.35385.60393.50393.501,912
Jan 10, 2025428.85435.00414.90416.80416.803,025
Jan 9, 2025426.80440.00426.80435.10435.107,159
Jan 8, 2025416.05439.70416.05437.70437.70239
Jan 7, 2025422.10434.60422.10434.10434.10481
Jan 6, 2025431.35443.00429.00430.30430.303,316
Jan 3, 2025423.65442.90422.35440.40440.402,401
Jan 2, 2025422.70430.00417.15423.95423.951,606
Jan 1, 2025432.80432.80416.05420.15420.151,116
Dec 31, 2024415.00417.40409.85410.50410.50389
Dec 30, 2024419.10419.30406.30408.65408.653,103
Dec 27, 2024417.00425.50416.65423.25423.2550
Dec 26, 2024417.00419.80416.30416.65416.65584
Dec 24, 2024420.00420.40416.30416.30416.3091
Dec 23, 2024425.05430.10420.00420.35420.35798
Dec 20, 2024430.30433.85421.00421.60421.60545
Dec 19, 2024432.70433.10426.50430.30430.301,618
Dec 18, 2024441.00441.30430.05432.70432.70777
Dec 17, 2024454.70454.70438.05441.00441.005,336
Dec 16, 2024442.00468.50442.00457.40457.401,906
Dec 13, 2024465.90471.30449.45458.85458.852,880
Dec 12, 2024466.45474.20458.85465.55465.551,302
Dec 11, 2024458.05469.90451.15466.45466.452,865
Dec 10, 2024449.90467.00446.30457.65457.6513,311
Dec 9, 2024423.00446.40420.00440.85440.855,507
Dec 6, 2024447.50448.90416.00427.80427.803,273
Dec 5, 2024448.90451.90445.65447.55447.55814
Dec 4, 2024434.35465.60434.35448.95448.951,616
Dec 3, 2024436.45439.00431.30434.35434.352,675
Dec 2, 2024428.70437.00422.20435.75435.752,618
Nov 29, 2024429.35435.30420.95428.40428.401,191
Nov 28, 2024434.00444.25424.25429.35429.353,166
Nov 27, 2024432.70437.95428.00434.60434.601,262
Nov 26, 2024426.15438.00425.50433.20433.202,333
Nov 25, 2024430.00440.90422.70426.15426.151,417
Nov 22, 2024434.00434.95422.75427.45427.451,265
Nov 21, 2024411.05435.00411.05425.55425.552,951
Nov 19, 2024431.65445.45426.00434.30434.303,700
Nov 18, 2024425.80430.70419.90427.90427.90575
Nov 14, 2024415.00434.00415.00429.35429.35513
Nov 13, 2024420.00432.80418.95419.15419.152,250
Nov 12, 2024427.20438.00424.00427.85427.85785
Nov 11, 2024432.50432.50421.70427.20427.20602
Nov 8, 2024425.50450.00425.50432.50432.502,437
Nov 7, 2024450.55450.55434.65439.00439.001,917
Nov 6, 2024426.90462.40426.90450.55450.5510,122
Nov 4, 2024420.00425.40411.45417.00417.002,171
Nov 1, 2024424.95430.00419.65425.05425.051,376
Oct 31, 2024418.00425.20415.70419.65419.652,819
Oct 29, 2024453.95453.95422.40424.65424.652,167
Oct 28, 2024377.25441.60377.25420.80420.8021,787
Oct 25, 2024399.10399.10380.70383.85383.851,698
Oct 24, 2024399.00399.00383.50385.35385.35703
Oct 23, 2024388.00395.70383.50395.45395.452,535
Oct 22, 2024393.25395.55384.15388.00388.004,206
Oct 21, 2024401.00408.35390.05393.25393.25847
Oct 18, 2024405.90407.10396.95402.50402.501,207
Oct 17, 2024405.05411.10402.70408.00408.002,259
Oct 16, 2024406.00413.95400.25405.05405.051,963
Oct 15, 2024418.50423.00407.90408.35408.351,886
Oct 14, 2024398.05426.10398.05418.50418.5015,328
Oct 11, 2024409.20414.40407.70411.35411.351,089
Oct 10, 2024412.95420.75401.30409.20409.203,572
Oct 9, 2024426.95426.95408.35411.90411.902,954
Oct 8, 2024402.60410.60399.00405.95405.951,012
Oct 7, 2024429.00429.00399.15402.60402.6010,012
Oct 4, 2024415.20424.70415.00420.25420.25249
Oct 3, 2024422.50426.90419.00420.75420.754,230
Oct 1, 2024438.00438.00424.00428.85428.851,254
Sep 30, 2024425.35434.40420.35425.05425.052,906
Sep 27, 2024429.85435.00424.45432.65432.653,745
Sep 26, 2024422.50429.50420.85427.70427.70776
Sep 25, 2024421.70426.40420.00422.50422.504,064
Sep 24, 2024415.00432.30415.00427.25427.252,311
Sep 23, 2024424.30436.10424.30430.50430.502,853
Sep 20, 2024439.70439.70422.30424.30424.304,691
Sep 19, 2024431.00443.15420.05425.25425.253,945
Sep 18, 2024439.50444.30430.00431.10431.101,196
Sep 17, 2024439.10444.00430.25439.50439.5010,860
Sep 16, 2024441.90448.05434.55439.10439.10834
Sep 13, 2024425.05445.45425.00441.90441.907,411
Sep 12, 2024426.40431.95419.00428.75428.757,264
Sep 11, 2024432.80433.60411.70416.45416.459,017
Sep 10, 2024445.90445.90431.10432.80432.802,448
Sep 9, 2024432.45439.95423.50428.15428.158,521
Sep 6, 2024448.80451.05435.95441.80441.801,467
Sep 5, 2024432.90450.95432.90448.80448.809,473
Sep 4, 2024438.00445.05432.85438.65438.652,230
Sep 3, 2024447.85450.85435.95438.25438.251,309
Sep 2, 2024463.45476.25443.20447.85447.8515,848
Aug 30, 2024488.40494.80460.35463.35463.3519,261
Aug 29, 2024459.00500.45455.00470.20470.2059,106
Aug 28, 2024450.50464.60445.85459.00459.002,970
Aug 26, 2024453.05471.80453.05458.70458.7018,713
Aug 23, 2024427.00457.25427.00451.30451.3020,224
Aug 22, 2024420.30427.70417.70426.95426.95601
Aug 21, 2024418.15429.35418.15423.00423.002,097
Aug 20, 2024416.00432.00410.00418.15418.156,924
Aug 19, 2024415.90419.95412.00412.45412.45768
Aug 16, 2024410.00420.00410.00413.60413.604,010
Aug 14, 2024409.45411.95405.90407.90407.90512
Aug 13, 2024420.50422.00406.95409.45409.453,303
Aug 12, 2024405.00424.00405.00418.65418.655,804
Aug 9, 2024422.80424.80405.50415.25415.254,745
Aug 8, 2024412.00419.50410.00417.10417.101,533
Aug 7, 2024404.45415.35404.45412.00412.00662
Aug 6, 2024423.90424.90401.00404.45404.459,463
Aug 5, 2024416.25425.60405.65407.45407.4512,992
Aug 2, 2024438.05439.85430.00430.80430.803,086
Aug 1, 2024440.75447.40434.30438.05438.051,556
Jul 31, 2024440.65444.45439.70440.75440.75685
Jul 30, 2024438.10442.25437.05440.65440.651,188
Jul 29, 2024431.05445.00431.05438.05438.055,866
Jul 26, 2024 1.00 Dividend
Jul 26, 2024441.15448.95437.00438.95438.958,429
Jul 25, 2024440.65444.15440.00440.85439.85624
Jul 24, 2024448.05454.35439.55440.65439.659,692
Jul 23, 2024459.95478.95434.00448.35447.3312,395
Jul 22, 2024447.25460.80433.35448.60447.588,675
Jul 19, 2024430.05446.45430.05438.45437.461,805
Jul 18, 2024458.50458.50440.00443.75442.745,442
Jul 16, 2024457.70458.95454.00455.35454.321,442
Jul 15, 2024447.10467.70447.10453.55452.523,471
Jul 12, 2024450.00464.35444.80459.85458.8112,060
Jul 11, 2024448.00449.00443.55448.45447.43392
Jul 10, 2024450.00453.55436.85442.60441.605,317
Jul 9, 2024436.80456.05436.80450.50449.485,703
Jul 8, 2024457.00465.45454.20455.65454.627,219
Jul 5, 2024472.80473.50464.15472.10471.03855
Jul 4, 2024461.10471.95461.00467.60466.547,127
Jul 3, 2024455.85465.70453.90461.70460.656,709
Jul 2, 2024469.00469.90456.00462.55461.506,588
Jul 1, 2024459.95467.20450.70463.35462.307,305
Jun 28, 2024445.05458.95445.05454.40453.371,127
Jun 27, 2024460.00465.35445.80449.80448.7810,881
Jun 26, 2024466.80467.70456.60459.50458.468,687
Jun 25, 2024470.65472.10456.75457.75456.712,589
Jun 24, 2024480.00480.00466.60470.65469.582,632
Jun 21, 2024475.00490.90473.25476.30475.2211,118
Jun 20, 2024477.00478.40462.05464.90463.852,788
Jun 19, 2024470.25480.00456.10458.40457.364,827
Jun 18, 2024499.05507.00468.00471.25470.188,110
Jun 14, 2024493.40511.05493.40498.35497.2231,438
Jun 13, 2024468.90506.95464.50492.85491.7323,804
Jun 12, 2024441.65481.55441.65459.70458.6611,602
Jun 11, 2024449.00450.50438.45442.05441.053,063
Jun 10, 2024455.35464.00440.05442.35441.3532,544
Jun 7, 2024432.00475.95429.60454.85453.8254,670
Jun 6, 2024392.50435.00392.50428.80427.8314,136
Jun 5, 2024390.00404.75390.00401.70400.791,726
Jun 4, 2024398.00401.00378.00387.10386.228,466
Jun 3, 2024407.90409.50395.50401.00400.091,283
May 31, 2024406.25409.50398.55399.90398.992,645
May 30, 2024408.65408.80401.50402.60401.691,263
May 29, 2024403.60411.95398.95408.65407.722,707
May 28, 2024395.15408.90395.15403.55402.633,990
May 27, 2024400.00404.65398.00399.40398.493,812
May 24, 2024411.95411.95402.00403.35402.44930
May 23, 2024408.20412.80402.95405.90404.982,960
May 22, 2024414.65415.90405.00406.25405.331,589
May 21, 2024421.80427.25410.00411.20410.276,737
May 17, 2024426.20426.20418.70419.90418.951,809
May 16, 2024419.95424.00416.75417.80416.853,416
May 15, 2024412.85425.05412.85417.30416.354,147
May 14, 2024412.00425.00408.00412.60411.6610,344
May 13, 2024417.95441.15398.00418.05417.1014,690
May 10, 2024389.00418.00389.00404.00403.084,970
May 9, 2024418.05434.00397.05404.00403.0822,365
May 8, 2024439.85447.05422.85425.85424.8818,118
May 7, 2024380.15455.00380.15436.30435.3115,495
May 6, 2024385.05385.80380.00381.35380.48397
May 3, 2024385.55390.20385.00385.05384.18549
May 2, 2024390.00390.65381.00385.90385.025,094
Apr 30, 2024382.00393.00382.00390.85389.962,233
Apr 29, 2024389.20395.90389.20392.25391.36243
Apr 26, 2024380.30393.65380.30389.20388.322,123
Apr 25, 2024386.05395.35385.00391.00390.111,924
Apr 24, 2024406.95406.95385.20388.30387.421,958
Apr 23, 2024385.00391.95385.00389.05388.171,845
Apr 22, 2024392.20392.20385.00385.70384.833,178
Apr 19, 2024382.05394.70380.00384.50383.633,069
Apr 18, 2024409.85409.85394.10394.95394.052,055
Apr 16, 2024392.80405.20392.80402.05401.14847
Apr 15, 2024406.00406.00387.05393.80392.913,779
Apr 12, 2024396.60408.35395.00406.95406.03410
Apr 10, 2024400.80400.80391.00394.40393.511,781
Apr 9, 2024392.10400.85391.75399.70398.79428
Apr 8, 2024405.00405.00391.00392.75391.86753
Apr 5, 2024406.00406.00396.20402.40401.492,667
Apr 4, 2024405.00405.00396.45402.15401.24565
Apr 3, 2024402.00412.90392.40401.90400.994,071
Apr 2, 2024385.10404.10385.10397.85396.953,428
Apr 1, 2024362.05396.95362.05383.10382.233,798
Mar 28, 2024382.60382.60363.00366.35365.527,218
Mar 27, 2024382.00388.00380.00381.00380.142,156
Mar 26, 2024376.50383.85376.50381.20380.34774
Mar 22, 2024382.10387.00377.75379.80378.942,976
Mar 21, 2024384.00390.80380.05382.05381.183,676
Mar 20, 2024384.00387.05380.00380.90380.041,837
Mar 19, 2024375.05390.00375.05382.45381.58925
Mar 18, 2024382.65391.30381.25384.60383.732,225
Mar 15, 2024376.05387.10373.80381.95381.084,502
Mar 14, 2024376.00387.10374.55376.30375.456,281
Mar 13, 2024390.90401.30380.40382.65381.788,558
Mar 12, 2024396.55404.25385.45391.40390.511,469
Mar 11, 2024394.45404.75388.10391.95391.061,414
Mar 7, 2024399.90407.45390.00393.25392.365,621
Mar 6, 2024407.00407.95393.45396.60395.706,224
Mar 5, 2024407.30408.75405.00405.50404.581,653
Mar 4, 2024406.75412.25405.60406.95406.031,653
Mar 1, 2024413.95413.95404.90405.80404.885,234
Feb 29, 2024402.00413.50402.00406.85405.931,969
Feb 28, 2024405.30414.00404.35406.95406.033,058
Feb 27, 2024400.55417.65400.55411.80410.875,267
Feb 26, 2024421.50421.50407.55410.65409.724,437
Feb 23, 2024423.15423.25415.00416.25415.31989
Feb 22, 2024418.00423.40416.15418.00417.05525
Feb 21, 2024423.40423.40413.35415.80414.862,768
Feb 20, 2024420.45424.80418.65419.60418.651,952
Feb 19, 2024425.50429.00418.35421.35420.394,715
Feb 16, 2024421.00435.75421.00425.75424.782,140
Feb 15, 2024427.00427.85417.15421.50420.542,392
Feb 14, 2024415.80425.00407.95421.95420.997,263
Feb 13, 2024421.35422.15415.55420.35419.402,518
Feb 12, 2024425.00425.00417.00421.35420.39783
Feb 9, 2024421.20421.65418.95420.50419.55521
Feb 8, 2024433.90433.90419.00421.65420.692,937
Feb 7, 2024431.95431.95415.00420.05419.101,484
Feb 6, 2024427.15427.15418.90420.80419.851,512
Feb 5, 2024415.55421.00415.55418.90417.953,715
Feb 2, 2024416.00425.50415.00418.45417.501,802
Feb 1, 2024423.00423.00415.00416.80415.85736
Jan 31, 2024423.50423.50415.15418.05417.101,793
Jan 30, 2024431.45431.45414.25415.30414.363,117
Jan 29, 2024417.05425.00414.90418.45417.504,220
Jan 25, 2024420.05430.00409.00414.00413.069,896
Jan 24, 2024437.00440.80415.00422.75421.795,858
Jan 23, 2024448.05451.00438.50442.90441.904,781