InfoBeans Tech.

InfoBeans Technologies Ltd Historical Data

NSEBSE

₹758.15

(-4.94%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
05-Dec-2025	612	709	609.95	682.4	55,770	86,87,56,056.85	1,70,362
08-Dec-2025	678.85	678.85	627.7	639.65	9,296	9,48,79,087.85	54,945
09-Dec-2025	635	676.75	617.55	633.35	9,695	10,32,56,534.4	38,638
10-Dec-2025	637.8	666	621.5	631.7	6,612	6,18,06,583.35	37,853
11-Dec-2025	634	672.5	625.25	649.1	8,969	8,30,86,841.75	40,517
12-Dec-2025	657	725.7	645.55	693.85	32,044	43,68,40,607.6	1,44,564
15-Dec-2025	696.7	777	696.7	759.15	26,936	40,63,95,429.2	1,26,625
16-Dec-2025	765.2	787	733.4	777.85	22,140	32,94,61,660.35	1,00,000
17-Dec-2025	774.85	791.5	730.25	737.75	13,180	14,35,21,607.5	67,103
18-Dec-2025	735.9	773.25	724.8	754.65	13,582	14,89,46,484.85	32,201
19-Dec-2025	760.7	783	750.15	766.85	11,029	12,54,31,107.05	38,280
22-Dec-2025	770	853.4	760.2	801.9	36,233	52,93,37,967.65	1,39,852
23-Dec-2025	809.85	819.7	785.2	797.55	9,109	13,24,96,606.65	49,386
24-Dec-2025	797.8	800.7	753.95	758.15	11,398	11,59,53,716.7	61,901

InfoBeans Tech.: Related NEWS

No Record Found

Invest wise with Expert advice