InfoBeans Tech.

InfoBeans Technologies Ltd Historical Data

NSEBSE

₹606.35

(4.35%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	622.95	629.6	610	611.6	1,741	2,23,00,980.1	23,873
06-Nov-2025	610.05	620.95	585.6	594.15	2,801	4,12,64,024.4	44,654
07-Nov-2025	590.15	621	574	619.55	2,680	2,92,76,228.5	23,380
10-Nov-2025	619.55	632	588.6	607.65	2,561	2,52,34,825.05	21,713
11-Nov-2025	606.25	619.95	598.15	612.1	1,554	1,31,79,097.6	11,867
12-Nov-2025	612.1	640.55	599.95	619.1	2,700	3,02,82,626	23,446
13-Nov-2025	619.1	634	608	609.8	1,107	1,38,70,585.85	16,804
14-Nov-2025	609.8	616.35	608	612	900	96,47,055.15	11,059
17-Nov-2025	624	624	604.15	608.85	2,176	2,14,51,556.5	20,455
18-Nov-2025	621.05	621.05	581.5	586.4	1,998	1,89,75,951.35	19,134
19-Nov-2025	590	594	560.1	567.7	1,910	1,93,13,210.15	18,248
20-Nov-2025	580	594	550	564.3	3,026	3,17,28,424.25	26,521
21-Nov-2025	564.1	574	545.35	550.35	1,627	1,31,01,343	14,667
24-Nov-2025	558.9	558.9	525.55	531.45	1,487	1,22,48,369.9	14,016
25-Nov-2025	542.95	558	530.25	558	1,331	2,00,18,114.55	26,438
26-Nov-2025	558	585.9	557.9	585.9	832	2,15,28,388.65	30,368
27-Nov-2025	615.15	615.15	580.1	606.1	3,275	5,16,08,247.1	54,132
28-Nov-2025	612	612	591.1	603.2	1,360	1,23,89,642.1	13,950
01-Dec-2025	611	611.2	596	602.15	1,116	1,00,06,013.8	8,176
02-Dec-2025	597.1	597.15	588	593.65	694	58,12,314	6,698
03-Dec-2025	597	597	578	581.05	829	69,20,639.15	6,992
04-Dec-2025	583	610.1	583	606.35	2,356	4,84,28,510.75	46,534

InfoBeans Tech.: Related NEWS

No Record Found

Invest wise with Expert advice