INFOBEAN Historical Share Price Data
InfoBeans Technologies Ltd Share Price
INFOBEAN
CMP as on 25-Apr-24 12:00
₹ 388
₹ 388
-0.15 | -0.04%
Open
₹ 388
₹ 388
Turnover(lac)
₹ 40
₹ 40
Prev. Close
₹ 387.75
₹ 387.75
Day's Vol (shares)
₹ 10,310
₹ 10,310
Day's Vol (shares)
₹ 385.20 ₹ 394.30
CMP as on 25-Apr-24 12:00
₹ 391
₹ 391
2.70 | 0.70%
Open
₹ 386
₹ 386
Turnover(lac)
₹ 8
₹ 8
Prev. Close
₹ 388.30
₹ 388.30
Day's Vol (shares)
₹ 1,924
₹ 1,924
Day's Vol (shares)
₹ 385.00 ₹ 395.35
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
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 |
18-Apr-2024 | 401.65 | 401.95 | 394 | 394.5 | 1279 | 4526413.25 | 5450 | 7.95 | -7.15 |
19-Apr-2024 | 390.9 | 395.45 | 377.15 | 383.55 | 1852 | 8294960.25 | 11866 | 18.30 | -7.35 |
22-Apr-2024 | 383.55 | 392.95 | 383.3 | 386.4 | 1393 | 4187944.8 | 4957 | 9.65 | 2.85 |
23-Apr-2024 | 386.4 | 391.9 | 384 | 389.15 | 1061 | 3550197.35 | 4704 | 7.90 | 2.75 |
24-Apr-2024 | 389.15 | 393.15 | 385 | 387.75 | 1860 | 6115023.15 | 7962 | 8.15 | -1.40 |