InfoBeans Tech.

InfoBeans Technologies Ltd Historical Data

NSEBSE

₹139.73

(2.66%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	232.94	236.99	222.79	225.16	17,293	38,81,48,870.2	1,21,727
19-Feb-2026	227.44	227.74	215.4	217.1	16,070	35,78,08,614.45	1,64,840
20-Feb-2026	217	225.19	211.5	221.56	24,124	47,78,58,994.7	98,406
23-Feb-2026	224.85	224.85	219.03	220.95	10,217	20,26,16,250	65,189
24-Feb-2026	220.85	222.5	205.35	207.19	14,836	31,80,44,257.4	1,34,313
25-Feb-2026	209.38	216.65	197.5	200.4	16,678	30,89,54,235.3	1,02,043
26-Feb-2026	202.5	208.98	199.29	199.95	15,016	24,77,67,241.7	1,12,318
27-Feb-2026	201.65	217.85	201.6	206.25	36,193	27,72,46,398.05	1,71,863
02-Mar-2026	195	198.38	175	178.02	24,380	26,63,88,920.06	3,09,915
04-Mar-2026	172.81	179.95	166.74	174.78	20,739	23,17,28,010.94	2,46,618
05-Mar-2026	174.8	179.05	156.4	160.55	22,649	24,23,65,215.19	3,91,640
06-Mar-2026	160.55	166.8	153.5	155.24	22,448	24,20,78,003.52	2,82,483
09-Mar-2026	152.5	152.5	142	144.14	14,639	16,03,23,536.83	3,53,211
10-Mar-2026	147	151.3	140.4	144.39	8,134	11,35,22,996.93	1,80,347
11-Mar-2026	145.5	148.68	133.1	134.94	11,494	11,99,83,745.75	3,05,016
12-Mar-2026	131.26	142.61	127.2	129.1	17,822	16,66,35,272.87	2,58,707
13-Mar-2026	130	131	120.33	123.52	10,151	11,39,56,954.9	3,12,892
16-Mar-2026	123.53	135.87	121	134.22	16,148	16,28,13,296.54	3,00,953
17-Mar-2026	134.22	134.89	128.32	131.87	7,159	6,12,00,409.93	1,33,409
18-Mar-2026	132.6	144	132.4	141.37	10,336	13,49,21,225.81	2,52,716
19-Mar-2026	135	151.57	135	136.11	27,168	29,66,98,137.32	3,32,201

InfoBeans Tech.: Related NEWS

No Record Found

Invest wise with Expert advice