La bourse est fermée

InfoBeans Technologies Limited (INFOBEAN.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
499,05+6,80 (+1,38 %)
À la clôture : 03:29PM IST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024503,40511,60493,00499,05499,05138 901
13 juin 2024462,00506,45462,00492,25492,25360 914
12 juin 2024442,80481,95438,50461,00461,00212 899
11 juin 2024445,10451,80440,35442,50442,5027 313
10 juin 2024453,90464,00440,30443,00443,0078 240
07 juin 2024429,10478,50429,10454,35454,35289 803
06 juin 2024401,60435,70401,60428,30428,3070 867
05 juin 2024404,70404,70390,50401,60401,6018 996
04 juin 2024396,00398,95375,05389,60389,6024 286
03 juin 2024414,95414,95395,10399,65399,6517 279
31 mai 2024412,00412,00399,05400,15400,159 274
30 mai 2024409,30410,00401,00401,60401,6013 602
29 mai 2024416,95416,95399,00409,40409,4015 040
28 mai 2024399,05409,40399,00403,30403,3022 542
27 mai 2024402,65404,80396,05398,90398,9015 984
24 mai 2024409,40410,45401,10402,70402,7012 559
23 mai 2024406,60413,45405,55408,40408,4012 732
22 mai 2024416,70416,70404,10405,60405,6012 924
21 mai 2024420,00426,65408,95411,85411,8523 776
17 mai 2024418,00426,15418,00420,20420,2013 625
16 mai 2024417,35424,65417,00417,75417,7521 984
15 mai 2024417,90424,70413,50417,30417,3028 474
14 mai 2024411,00425,65408,50411,75411,7539 149
13 mai 2024400,95441,70397,35418,00418,00165 122
10 mai 2024399,95415,00395,30400,95400,9521 611
09 mai 2024427,70434,95396,75403,65403,65126 412
08 mai 2024438,30447,40422,50425,50425,50263 384
07 mai 2024383,30457,00382,00436,80436,80625 178
06 mai 2024387,50388,20380,05381,90381,9012 065
03 mai 2024386,25391,65384,75385,45385,4510 980
02 mai 2024392,20392,20381,00386,25386,2520 397
30 avr. 2024391,05392,50388,10390,15390,158 278
29 avr. 2024391,80395,70388,20392,10392,107 824
26 avr. 2024386,85392,95383,05389,70389,7019 148
25 avr. 2024388,45394,30385,20387,60387,6010 310
24 avr. 2024389,15393,15385,00387,75387,7515 746
23 avr. 2024386,40391,90384,00389,15389,159 146
22 avr. 2024383,55392,95383,30386,40386,4010 771
19 avr. 2024390,90395,45377,15383,55383,5521 426
18 avr. 2024401,65401,95394,00394,50394,5011 408
16 avr. 2024394,50407,80388,70401,60401,6016 110
15 avr. 2024406,00406,00387,05398,10398,1017 449
12 avr. 2024396,70409,00391,85406,35406,3516 763
10 avr. 2024397,30399,95392,55394,75394,757 392
09 avr. 2024391,05402,00391,00395,25395,2512 166
08 avr. 2024409,00409,00391,00393,25393,2516 252
05 avr. 2024403,20408,90398,55404,15404,1513 817
04 avr. 2024402,55410,00397,30401,05401,0513 125
03 avr. 2024401,40413,00397,80402,55402,5519 739
02 avr. 2024386,00404,95385,90401,40401,4026 584
01 avr. 2024367,30398,90367,30382,55382,5532 600
28 mars 2024382,20385,00361,65366,05366,0554 402
27 mars 2024382,50382,70380,90381,35381,3532 562
26 mars 2024381,10384,95381,00381,25381,2518 983
22 mars 2024382,00387,00380,00380,90380,9015 508
21 mars 2024384,65392,00380,70382,65382,6517 986
20 mars 2024384,95388,90376,90380,80380,8033 285
19 mars 2024389,00390,25380,95381,10381,1016 831
18 mars 2024383,00391,30380,00386,40386,4027 675
15 mars 2024------
14 mars 2024377,10387,45375,00376,40376,4046 979
13 mars 2024390,45402,95381,00382,85382,8555 392
12 mars 2024392,75404,45386,35390,75390,7541 285
11 mars 2024395,00404,50388,55392,75392,7545 296
07 mars 2024402,30407,20391,10394,20394,2035 511
06 mars 2024405,10407,65394,65396,35396,3550 264
05 mars 2024410,00410,00404,80405,15405,1516 213
04 mars 2024406,30412,00405,80406,40406,4022 331
01 mars 2024414,00414,00405,00405,30405,3030 687
29 févr. 2024407,80414,95405,15406,45406,4528 958
28 févr. 2024415,00415,00405,10406,85406,8521 452
27 févr. 2024410,25417,25408,30410,50410,5022 483
26 févr. 2024422,00422,00405,10410,30410,3031 948
23 févr. 2024425,00427,00415,00415,85415,8528 735
22 févr. 2024420,30422,20416,10419,95419,9512 278
21 févr. 2024425,00425,00414,10415,90415,9016 578
20 févr. 2024424,65424,75419,00419,55419,5520 142
19 févr. 2024425,95427,40419,30420,45420,4518 503
16 févr. 2024423,85431,90419,30425,35425,3524 906
15 févr. 2024428,30429,95419,00421,60421,6016 974
14 févr. 2024419,15427,90414,05421,95421,9527 492
13 févr. 2024426,90426,90419,00420,15420,1515 620
12 févr. 2024422,05426,90417,00420,60420,6024 663
09 févr. 2024415,00424,65415,00420,80420,8021 924
08 févr. 2024419,00424,05419,00422,00422,0015 841
07 févr. 2024421,50427,95415,00418,65418,6529 740
06 févr. 2024421,00425,55418,20421,50421,5025 571
05 févr. 2024417,05421,70416,00419,65419,6522 591
02 févr. 2024413,00428,15413,00416,90416,9033 364
01 févr. 2024421,00426,00414,70418,25418,2525 328
31 janv. 2024418,30421,55415,00418,50418,5026 178
30 janv. 2024424,10437,00414,10416,55416,5536 460
29 janv. 2024417,50427,35415,00422,80422,8041 903
25 janv. 2024421,05430,35412,05414,20414,2049 299
24 janv. 2024443,00443,00411,10421,05421,05139 491
23 janv. 2024447,00450,70439,00443,00443,0021 648
19 janv. 2024455,00459,65449,00450,50450,5026 296
18 janv. 2024456,95456,95436,65451,20451,2026 465
17 janv. 2024445,80458,00445,80451,80451,8018 364
16 janv. 2024466,20466,20445,00453,15453,1531 158
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...