INFOBEAN Historical Share Price Data

InfoBeans Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	383	391.3	380	386.4	4527	10624908.5	8632	11.30	3.40
19-Mar-2024	389	390.25	380.95	381.1	2291	6454014.85	8592	9.30	-7.90
20-Mar-2024	384.95	388.9	376.9	380.8	3186	12713690.25	17706	12.00	-4.15
21-Mar-2024	384.65	392	380.7	382.65	2649	6930869.95	8382	11.30	-2.00
22-Mar-2024	382	387	380	380.9	1562	5945141.3	10036	7.00	-1.10
26-Mar-2024	381.1	384.95	381	381.25	692	7240390.25	16329	3.95	0.15
27-Mar-2024	382.5	382.7	380.9	381.35	705	12415016.35	28175	1.80	-1.15
28-Mar-2024	382.2	385	361.65	366.05	3457	20186399.35	34046	23.35	-16.15
01-Apr-2024	367.3	398.9	367.3	382.55	2113	12450519.05	14153	31.60	15.25
02-Apr-2024	386	404.95	385.9	401.4	2894	10579073.45	11424	19.05	15.40
03-Apr-2024	401.4	413	397.8	402.55	2351	7964212.25	10722	15.20	1.15
04-Apr-2024	402.55	410	397.3	401.05	1755	5282360	5650	12.70	-1.50
05-Apr-2024	403.2	408.9	398.55	404.15	1628	5569163.7	6249	10.35	0.95
08-Apr-2024	409	409	391	393.25	1621	6446786.15	8055	18.00	-15.75
09-Apr-2024	391.05	402	391	395.25	1105	4817294.85	6394	11.00	4.20
10-Apr-2024	397.3	399.95	392.55	394.75	1021	2925996.85	3645	7.40	-2.55
12-Apr-2024	396.7	409	391.85	406.35	1098	6748903.3	11368	17.15	9.65
15-Apr-2024	406	406	387.05	398.1	1386	6866327.65	17449	18.95	-7.90
16-Apr-2024	394.5	407.8	388.7	401.6	1347	6441034.3	9630	19.10	7.10

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.