InfoBeans Tech.

InfoBeans Technologies Ltd Historical Data

NSEBSE

₹493.45

(4.27%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	606.55	643	604.8	623.45	4,526	5,39,19,878.6	39,826
03-Sep-2025	621	623.4	604.8	611.65	2,353	2,60,24,630.85	24,219
04-Sep-2025	621	624.8	574.1	597.3	6,375	7,46,13,883.95	59,076
05-Sep-2025	600.1	603.95	552	558	6,109	8,48,78,424.05	83,972
08-Sep-2025	568.55	568.55	532.2	533.7	5,722	5,99,91,794.45	58,380
09-Sep-2025	534.95	568	532.35	542.45	5,632	6,04,90,422.75	43,802
10-Sep-2025	555.45	563.9	542.2	552.5	4,054	3,37,29,393.6	25,508
11-Sep-2025	558.2	558.2	535	537.25	2,414	1,88,64,766.35	20,221
12-Sep-2025	544.05	578.5	544	562.9	4,309	4,65,29,595.6	38,342
15-Sep-2025	567.45	567.6	543	555.25	2,522	2,53,93,532.85	24,923
16-Sep-2025	558.8	568.45	546.55	558	1,970	1,44,73,711.6	13,473
17-Sep-2025	560	565	551.85	562.3	1,621	1,46,36,200.85	16,533
18-Sep-2025	567	587.55	554.4	561.95	3,626	3,15,48,455.45	25,381
19-Sep-2025	565	575	560.5	567.7	1,727	1,43,24,828	12,527
22-Sep-2025	560	560	512	515.1	6,826	7,41,70,324.9	73,814
23-Sep-2025	529	538	523.85	533.8	3,077	3,09,12,246.95	29,625
24-Sep-2025	537.7	540.95	515	518.95	2,488	2,78,29,644.75	24,755
25-Sep-2025	522	524.45	502.55	504.5	2,296	1,79,83,318.35	20,322
26-Sep-2025	504.85	515	487.6	508.65	3,173	2,66,43,414.2	27,321
29-Sep-2025	510	512.5	480	486	2,330	1,86,95,768.8	19,724
30-Sep-2025	492.75	495.65	470.2	473.25	1,967	1,38,07,869.6	16,217
01-Oct-2025	482	495	479.05	493.45	2,693	1,81,75,021.7	17,552

InfoBeans Tech.: Related NEWS

No Record Found

Invest wise with Expert advice