InfoBeans Tech.

InfoBeans Technologies Ltd Historical Data

NSEBSE

₹499.65

(0.14%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	497.85	516	494	507.45	1,488	1,20,45,906.5	12,060
06-Oct-2025	517.8	527	497.9	522	1,985	1,53,94,128.8	17,697
07-Oct-2025	530	537.45	519.9	525.95	1,803	1,72,37,832.9	18,643
08-Oct-2025	527.2	527.2	508.6	510.85	1,044	88,50,534.5	10,729
09-Oct-2025	513.9	515.6	498.1	503.9	713	43,49,059.25	5,079
10-Oct-2025	508.25	513.8	498	500.9	966	92,89,844.95	10,630
13-Oct-2025	496	498	466	483.75	2,322	2,56,09,969.5	29,985
14-Oct-2025	473	495.85	473	484.25	1,436	1,16,08,517.2	11,254
15-Oct-2025	490	500	480.35	487.25	1,087	93,18,428.05	8,539
16-Oct-2025	493	522	493	504.7	3,171	2,43,41,501.65	18,958
17-Oct-2025	509.95	509.95	492	500.25	1,329	90,61,913.2	10,092
20-Oct-2025	518	518	492.25	498.95	805	53,34,355.9	6,085
21-Oct-2025	509.4	511.95	494	499.65	432	42,08,854.2	5,369

InfoBeans Tech.: Related NEWS

No Record Found

Invest wise with Expert advice