Price Data Selection & Download
InfoBeans Technologies Share Price All Time Records & Statistics (May 2017 - Jul 2026)
2132 daily OHLCV records on NSE from May 2017 to July 2026.
Share Price All Time High
₹1030.00
January 07, 2026
NSE Exchange
Share Price All Time Low
₹50.25
July 30, 2019
NSE Exchange
Highest Volume Trading Day
16,442,650
June 02, 2026 • ₹178.35
NSE Exchange
Share Price History Data (May 2017 - Jul 2026)
INFOBEAN daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹154.99 | ₹160.99 | ₹154.99 | ₹157.33 | 175,897 |
| 2026-07-23 | ₹154.05 | ₹159.00 | ₹154.05 | ₹156.58 | 280,491 |
| 2026-07-22 | ₹162.20 | ₹163.67 | ₹156.78 | ₹158.05 | 697,757 |
| 2026-07-21 | ₹168.61 | ₹173.38 | ₹165.70 | ₹167.36 | 520,005 |
| 2026-07-20 | ₹164.00 | ₹172.52 | ₹164.00 | ₹169.51 | 426,078 |
| 2026-07-17 | ₹169.95 | ₹170.95 | ₹164.54 | ₹165.93 | 208,410 |
| 2026-07-16 | ₹168.60 | ₹172.78 | ₹166.48 | ₹168.46 | 309,077 |
| 2026-07-15 | ₹163.51 | ₹174.79 | ₹162.10 | ₹167.77 | 1,076,890 |
| 2026-07-14 | ₹167.85 | ₹168.00 | ₹162.41 | ₹163.61 | 296,610 |
| 2026-07-13 | ₹162.01 | ₹172.00 | ₹160.23 | ₹167.85 | 902,842 |
| 2026-07-10 | ₹158.00 | ₹165.00 | ₹157.41 | ₹163.28 | 604,420 |
| 2026-07-09 | ₹155.41 | ₹156.99 | ₹153.61 | ₹155.85 | 232,151 |
| 2026-07-08 | ₹161.51 | ₹163.25 | ₹153.70 | ₹154.65 | 328,631 |
| 2026-07-07 | ₹162.20 | ₹166.81 | ₹162.20 | ₹163.91 | 254,663 |
| 2026-07-06 | ₹168.80 | ₹168.80 | ₹162.38 | ₹164.18 | 362,652 |
| 2026-07-03 | ₹160.99 | ₹169.80 | ₹159.80 | ₹166.49 | 1,394,193 |
| 2026-07-02 | ₹156.72 | ₹161.50 | ₹156.72 | ₹159.46 | 375,912 |
| 2026-07-01 | ₹156.90 | ₹159.75 | ₹154.00 | ₹156.71 | 216,158 |
| 2026-06-30 | ₹155.50 | ₹158.84 | ₹153.72 | ₹157.82 | 217,485 |
| 2026-06-29 | ₹157.50 | ₹158.70 | ₹152.70 | ₹156.78 | 268,609 |
| 2026-06-25 | ₹155.45 | ₹164.80 | ₹154.71 | ₹157.85 | 746,049 |
| 2026-06-24 | ₹157.57 | ₹157.78 | ₹153.00 | ₹154.07 | 310,082 |
| 2026-06-23 | ₹159.29 | ₹159.67 | ₹153.20 | ₹156.81 | 464,982 |
| 2026-06-22 | ₹162.14 | ₹164.67 | ₹156.32 | ₹157.91 | 987,123 |
| 2026-06-19 | ₹167.00 | ₹169.50 | ₹163.25 | ₹166.83 | 347,462 |
| 2026-06-18 | ₹170.00 | ₹171.07 | ₹166.51 | ₹169.03 | 281,189 |
| 2026-06-17 | ₹171.00 | ₹179.00 | ₹168.10 | ₹169.67 | 632,442 |
| 2026-06-16 | ₹172.00 | ₹174.34 | ₹169.31 | ₹170.85 | 204,598 |
| 2026-06-15 | ₹171.00 | ₹178.00 | ₹170.20 | ₹172.04 | 427,119 |
| 2026-06-12 | ₹167.70 | ₹170.21 | ₹164.66 | ₹169.40 | 303,063 |
| 2026-06-11 | ₹167.99 | ₹168.74 | ₹162.32 | ₹164.45 | 308,145 |
| 2026-06-10 | ₹175.93 | ₹176.90 | ₹167.30 | ₹169.15 | 405,417 |
| 2026-06-09 | ₹169.19 | ₹175.50 | ₹169.19 | ₹174.56 | 502,017 |
| 2026-06-08 | ₹170.99 | ₹170.99 | ₹165.62 | ₹168.99 | 531,443 |
| 2026-06-05 | ₹168.50 | ₹181.99 | ₹167.00 | ₹172.82 | 2,236,485 |
| 2026-06-04 | ₹166.10 | ₹171.78 | ₹166.10 | ₹166.83 | 613,518 |
| 2026-06-03 | ₹176.50 | ₹176.50 | ₹164.71 | ₹170.66 | 1,744,724 |
| 2026-06-02 | ₹161.20 | ₹185.90 | ₹161.20 | ₹178.35 | 16,442,650 |
| 2026-06-01 | ₹148.92 | ₹173.50 | ₹148.81 | ₹159.57 | 4,175,519 |
| 2026-05-29 | ₹150.04 | ₹154.69 | ₹148.03 | ₹149.17 | 305,094 |
| 2026-05-27 | ₹149.99 | ₹153.90 | ₹148.39 | ₹150.30 | 241,258 |
| 2026-05-26 | ₹155.99 | ₹156.50 | ₹149.87 | ₹150.37 | 218,788 |
| 2026-05-25 | ₹154.35 | ₹156.62 | ₹150.00 | ₹155.39 | 253,390 |
| 2026-05-22 | ₹152.36 | ₹153.50 | ₹145.50 | ₹150.91 | 177,184 |
| 2026-05-21 | ₹151.50 | ₹156.59 | ₹151.50 | ₹152.36 | 250,196 |
| 2026-05-20 | ₹150.50 | ₹153.00 | ₹149.00 | ₹150.50 | 209,373 |
| 2026-05-19 | ₹150.74 | ₹156.70 | ₹149.72 | ₹152.27 | 388,665 |
| 2026-05-18 | ₹148.00 | ₹149.94 | ₹143.50 | ₹148.51 | 356,675 |
| 2026-05-15 | ₹154.15 | ₹159.25 | ₹149.10 | ₹151.07 | 409,184 |
| 2026-05-14 | ₹161.37 | ₹162.80 | ₹149.25 | ₹153.44 | 555,757 |
| 2026-05-13 | ₹158.05 | ₹162.87 | ₹156.65 | ₹157.42 | 380,038 |
| 2026-05-12 | ₹168.00 | ₹169.24 | ₹156.00 | ₹157.32 | 484,007 |
| 2026-05-11 | ₹169.35 | ₹171.48 | ₹166.75 | ₹167.59 | 402,158 |
| 2026-05-08 | ₹172.60 | ₹174.74 | ₹170.50 | ₹171.96 | 367,186 |
| 2026-05-07 | ₹170.50 | ₹175.90 | ₹168.01 | ₹173.89 | 679,266 |
| 2026-05-06 | ₹173.80 | ₹177.50 | ₹167.42 | ₹168.72 | 867,764 |
| 2026-05-05 | ₹178.91 | ₹178.91 | ₹170.05 | ₹171.50 | 700,602 |
| 2026-05-04 | ₹183.50 | ₹183.50 | ₹172.82 | ₹177.49 | 743,819 |
| 2026-04-30 | ₹182.70 | ₹185.00 | ₹175.97 | ₹179.96 | 1,273,948 |
| 2026-04-29 | ₹198.50 | ₹198.50 | ₹174.20 | ₹178.80 | 3,126,022 |
| 2026-04-28 | ₹187.00 | ₹205.67 | ₹180.05 | ₹198.82 | 5,094,077 |
| 2026-04-27 | ₹170.00 | ₹189.30 | ₹168.00 | ₹185.03 | 1,288,354 |
| 2026-04-24 | ₹176.00 | ₹176.00 | ₹164.50 | ₹168.35 | 799,494 |
| 2026-04-23 | ₹184.00 | ₹184.00 | ₹171.10 | ₹173.41 | 604,466 |
| 2026-04-22 | ₹174.90 | ₹184.00 | ₹174.84 | ₹182.67 | 652,659 |
| 2026-04-21 | ₹181.00 | ₹181.99 | ₹174.03 | ₹176.26 | 625,250 |
| 2026-04-20 | ₹190.49 | ₹190.99 | ₹180.01 | ₹181.08 | 931,839 |
| 2026-04-17 | ₹182.00 | ₹195.30 | ₹180.87 | ₹189.73 | 2,229,402 |
| 2026-04-16 | ₹176.00 | ₹183.84 | ₹174.11 | ₹181.22 | 1,757,356 |
| 2026-04-15 | ₹181.71 | ₹183.40 | ₹171.30 | ₹172.90 | 941,767 |
| 2026-04-13 | ₹184.48 | ₹184.90 | ₹175.80 | ₹177.81 | 1,824,979 |
| 2026-04-10 | ₹160.64 | ₹188.97 | ₹159.30 | ₹185.12 | 11,400,369 |
| 2026-04-09 | ₹154.59 | ₹162.13 | ₹151.52 | ₹157.48 | 763,216 |
| 2026-04-08 | ₹150.00 | ₹160.50 | ₹147.00 | ₹153.62 | 1,570,681 |
| 2026-04-07 | ₹142.90 | ₹145.70 | ₹139.52 | ₹141.73 | 407,161 |
| 2026-04-06 | ₹141.80 | ₹145.83 | ₹137.09 | ₹143.76 | 494,185 |
| 2026-04-02 | ₹132.50 | ₹144.00 | ₹132.41 | ₹142.03 | 1,537,454 |
| 2026-04-01 | ₹128.97 | ₹136.11 | ₹127.56 | ₹136.11 | 623,900 |
| 2026-03-30 | ₹129.02 | ₹131.87 | ₹122.90 | ₹123.74 | 681,854 |
| 2026-03-27 | ₹134.60 | ₹135.61 | ₹131.05 | ₹132.46 | 616,067 |
| 2026-03-25 | ₹139.89 | ₹141.40 | ₹136.73 | ₹138.25 | 521,846 |
| 2026-03-24 | ₹135.00 | ₹138.00 | ₹130.48 | ₹136.62 | 749,568 |
| 2026-03-23 | ₹136.50 | ₹136.90 | ₹129.32 | ₹131.42 | 801,461 |
| 2026-03-20 | ₹139.50 | ₹141.54 | ₹136.01 | ₹139.73 | 703,982 |
| 2026-03-19 | ₹135.00 | ₹151.57 | ₹135.00 | ₹136.11 | 2,081,147 |
| 2026-03-18 | ₹132.60 | ₹144.00 | ₹132.40 | ₹141.37 | 957,986 |
| 2026-03-17 | ₹134.22 | ₹134.89 | ₹128.32 | ₹131.87 | 464,487 |
| 2026-03-16 | ₹123.53 | ₹135.87 | ₹121.00 | ₹134.22 | 1,259,455 |
| 2026-03-13 | ₹130.00 | ₹131.00 | ₹120.33 | ₹123.52 | 919,745 |
| 2026-03-12 | ₹131.26 | ₹142.61 | ₹127.20 | ₹129.10 | 1,245,105 |
| 2026-03-11 | ₹145.50 | ₹148.68 | ₹133.10 | ₹134.94 | 860,843 |
| 2026-03-10 | ₹147.00 | ₹151.30 | ₹140.40 | ₹144.39 | 790,397 |
| 2026-03-09 | ₹152.50 | ₹152.50 | ₹142.00 | ₹144.14 | 1,103,771 |
| 2026-03-06 | ₹160.55 | ₹166.80 | ₹153.50 | ₹155.24 | 1,524,782 |
| 2026-03-05 | ₹174.80 | ₹179.05 | ₹156.40 | ₹160.55 | 1,472,360 |
| 2026-03-04 | ₹172.81 | ₹179.95 | ₹166.74 | ₹174.78 | 1,344,927 |
| 2026-03-02 | ₹195.00 | ₹198.38 | ₹175.00 | ₹178.02 | 1,450,053 |
| 2026-02-27 | ₹201.65 | ₹217.85 | ₹201.60 | ₹206.25 | 1,311,775 |
| 2026-02-26 | ₹202.50 | ₹209.00 | ₹199.30 | ₹199.95 | 1,222,668 |
| 2026-02-25 | ₹837.50 | ₹866.60 | ₹790.00 | ₹801.60 | 374,995 |
| 2026-02-24 | ₹883.40 | ₹890.00 | ₹821.40 | ₹828.75 | 374,351 |
| 2026-02-23 | ₹899.40 | ₹899.40 | ₹876.10 | ₹883.80 | 228,199 |
| 2026-02-20 | ₹868.00 | ₹900.75 | ₹846.00 | ₹886.25 | 543,108 |
| 2026-02-19 | ₹909.75 | ₹910.95 | ₹861.60 | ₹868.40 | 404,111 |
| 2026-02-18 | ₹931.75 | ₹947.95 | ₹891.15 | ₹900.65 | 424,461 |
| 2026-02-17 | ₹868.50 | ₹965.30 | ₹860.20 | ₹925.40 | 1,749,766 |
| 2026-02-16 | ₹870.00 | ₹892.65 | ₹842.10 | ₹864.45 | 382,279 |
| 2026-02-13 | ₹889.00 | ₹928.00 | ₹854.20 | ₹866.05 | 805,869 |
| 2026-02-12 | ₹886.05 | ₹905.00 | ₹862.05 | ₹895.55 | 352,551 |
| 2026-02-11 | ₹914.45 | ₹942.65 | ₹875.65 | ₹884.15 | 822,726 |
| 2026-02-10 | ₹856.10 | ₹956.55 | ₹847.95 | ₹907.50 | 2,219,240 |
| 2026-02-09 | ₹833.40 | ₹860.00 | ₹822.00 | ₹843.20 | 177,346 |
| 2026-02-06 | ₹837.90 | ₹865.00 | ₹810.60 | ₹825.60 | 347,754 |
| 2026-02-05 | ₹853.00 | ₹858.90 | ₹830.10 | ₹840.15 | 196,718 |
| 2026-02-04 | ₹906.85 | ₹928.75 | ₹835.05 | ₹867.05 | 739,953 |
| 2026-02-03 | ₹901.15 | ₹934.65 | ₹872.00 | ₹911.40 | 625,999 |
| 2026-02-02 | ₹840.00 | ₹877.00 | ₹812.60 | ₹850.40 | 435,639 |
| 2026-02-01 | ₹800.10 | ₹900.00 | ₹775.00 | ₹851.00 | 973,164 |
| 2026-01-30 | ₹839.00 | ₹857.85 | ₹801.05 | ₹807.60 | 239,088 |
| 2026-01-29 | ₹900.00 | ₹918.95 | ₹815.10 | ₹851.80 | 1,174,876 |
| 2026-01-28 | ₹744.70 | ₹887.45 | ₹744.70 | ₹887.45 | 1,456,516 |
| 2026-01-27 | ₹813.10 | ₹813.65 | ₹729.00 | ₹739.55 | 561,015 |
| 2026-01-23 | ₹923.00 | ₹923.00 | ₹802.00 | ₹823.30 | 618,144 |
| 2026-01-22 | ₹852.05 | ₹938.90 | ₹850.00 | ₹894.65 | 1,129,803 |
| 2026-01-21 | ₹855.80 | ₹864.85 | ₹817.90 | ₹841.10 | 500,601 |
| 2026-01-20 | ₹819.25 | ₹878.90 | ₹796.00 | ₹860.00 | 1,354,652 |
| 2026-01-19 | ₹789.70 | ₹816.85 | ₹763.70 | ₹801.35 | 393,369 |
| 2026-01-16 | ₹818.95 | ₹841.00 | ₹772.10 | ₹790.50 | 314,596 |
| 2026-01-14 | ₹855.35 | ₹864.80 | ₹802.00 | ₹815.80 | 330,959 |
| 2026-01-13 | ₹908.00 | ₹917.25 | ₹835.35 | ₹851.00 | 345,843 |
| 2026-01-12 | ₹903.10 | ₹931.00 | ₹858.65 | ₹897.35 | 751,857 |
| 2026-01-09 | ₹937.00 | ₹964.80 | ₹885.40 | ₹896.40 | 393,871 |
| 2026-01-08 | ₹978.00 | ₹992.85 | ₹922.80 | ₹942.30 | 511,690 |
| 2026-01-07 | ₹936.05 | ₹1030.00 | ₹919.95 | ₹1004.90 | 1,156,505 |
| 2026-01-06 | ₹871.55 | ₹963.95 | ₹859.05 | ₹938.40 | 1,038,605 |
| 2026-01-05 | ₹894.05 | ₹920.00 | ₹855.25 | ₹864.65 | 368,681 |
| 2026-01-02 | ₹812.10 | ₹922.85 | ₹812.10 | ₹905.70 | 1,551,155 |
| 2026-01-01 | ₹816.40 | ₹825.00 | ₹805.05 | ₹811.10 | 83,261 |
InfoBeans Technologies Share Price Performance Analysis (May 2017 - Jul 2026)
INFOBEAN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-80.60%
₹811.10 → ₹157.33
Year to Date
Price Volatility
88.47%
High Volatility
Year to Date
Average Daily Volume
980,344
Year to Date Average
NSE Exchange
InfoBeans Technologies Share Price History – Frequently Asked Questions
Common questions about INFOBEAN historical data and records. Examine InfoBeans Technologies quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of InfoBeans Technologies (INFOBEAN)?
The all-time high share price of InfoBeans Technologies was ₹1030.0 recorded on January 07, 2026 on the NSE exchange.
What is the all-time low share price of InfoBeans Technologies (INFOBEAN)?
The all-time low share price of InfoBeans Technologies was ₹50.25 recorded on July 30, 2019 on the NSE exchange.
How can I download INFOBEAN historical share price data?
You can download InfoBeans Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INFOBEAN shares?
The highest trading volume day for InfoBeans Technologies was 16,442,650 shares traded on June 02, 2026 on the NSE exchange, with share price at ₹178.35.