Italia markets closed

InfoBeans Technologies Limited (INFOBEAN.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
499,05+6,80 (+1,38%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024503,40511,60493,00499,05499,05138.901
13 giu 2024462,00506,45462,00492,25492,25360.914
12 giu 2024442,80481,95438,50461,00461,00212.899
11 giu 2024445,10451,80440,35442,50442,5027.313
10 giu 2024453,90464,00440,30443,00443,0078.240
07 giu 2024429,10478,50429,10454,35454,35289.803
06 giu 2024401,60435,70401,60428,30428,3070.867
05 giu 2024404,70404,70390,50401,60401,6018.996
04 giu 2024396,00398,95375,05389,60389,6024.286
03 giu 2024414,95414,95395,10399,65399,6517.279
31 mag 2024412,00412,00399,05400,15400,159.274
30 mag 2024409,30410,00401,00401,60401,6013.602
29 mag 2024416,95416,95399,00409,40409,4015.040
28 mag 2024399,05409,40399,00403,30403,3022.542
27 mag 2024402,65404,80396,05398,90398,9015.984
24 mag 2024409,40410,45401,10402,70402,7012.559
23 mag 2024406,60413,45405,55408,40408,4012.732
22 mag 2024416,70416,70404,10405,60405,6012.924
21 mag 2024420,00426,65408,95411,85411,8523.776
17 mag 2024418,00426,15418,00420,20420,2013.625
16 mag 2024417,35424,65417,00417,75417,7521.984
15 mag 2024417,90424,70413,50417,30417,3028.474
14 mag 2024411,00425,65408,50411,75411,7539.149
13 mag 2024400,95441,70397,35418,00418,00165.122
10 mag 2024399,95415,00395,30400,95400,9521.611
09 mag 2024427,70434,95396,75403,65403,65126.412
08 mag 2024438,30447,40422,50425,50425,50263.384
07 mag 2024383,30457,00382,00436,80436,80625.178
06 mag 2024387,50388,20380,05381,90381,9012.065
03 mag 2024386,25391,65384,75385,45385,4510.980
02 mag 2024392,20392,20381,00386,25386,2520.397
30 apr 2024391,05392,50388,10390,15390,158.278
29 apr 2024391,80395,70388,20392,10392,107.824
26 apr 2024386,85392,95383,05389,70389,7019.148
25 apr 2024388,45394,30385,20387,60387,6010.310
24 apr 2024389,15393,15385,00387,75387,7515.746
23 apr 2024386,40391,90384,00389,15389,159.146
22 apr 2024383,55392,95383,30386,40386,4010.771
19 apr 2024390,90395,45377,15383,55383,5521.426
18 apr 2024401,65401,95394,00394,50394,5011.408
16 apr 2024394,50407,80388,70401,60401,6016.110
15 apr 2024406,00406,00387,05398,10398,1017.449
12 apr 2024396,70409,00391,85406,35406,3516.763
10 apr 2024397,30399,95392,55394,75394,757.392
09 apr 2024391,05402,00391,00395,25395,2512.166
08 apr 2024409,00409,00391,00393,25393,2516.252
05 apr 2024403,20408,90398,55404,15404,1513.817
04 apr 2024402,55410,00397,30401,05401,0513.125
03 apr 2024401,40413,00397,80402,55402,5519.739
02 apr 2024386,00404,95385,90401,40401,4026.584
01 apr 2024367,30398,90367,30382,55382,5532.600
28 mar 2024382,20385,00361,65366,05366,0554.402
27 mar 2024382,50382,70380,90381,35381,3532.562
26 mar 2024381,10384,95381,00381,25381,2518.983
22 mar 2024382,00387,00380,00380,90380,9015.508
21 mar 2024384,65392,00380,70382,65382,6517.986
20 mar 2024384,95388,90376,90380,80380,8033.285
19 mar 2024389,00390,25380,95381,10381,1016.831
18 mar 2024383,00391,30380,00386,40386,4027.675
15 mar 2024------
14 mar 2024377,10387,45375,00376,40376,4046.979
13 mar 2024390,45402,95381,00382,85382,8555.392
12 mar 2024392,75404,45386,35390,75390,7541.285
11 mar 2024395,00404,50388,55392,75392,7545.296
07 mar 2024402,30407,20391,10394,20394,2035.511
06 mar 2024405,10407,65394,65396,35396,3550.264
05 mar 2024410,00410,00404,80405,15405,1516.213
04 mar 2024406,30412,00405,80406,40406,4022.331
01 mar 2024414,00414,00405,00405,30405,3030.687
29 feb 2024407,80414,95405,15406,45406,4528.958
28 feb 2024415,00415,00405,10406,85406,8521.452
27 feb 2024410,25417,25408,30410,50410,5022.483
26 feb 2024422,00422,00405,10410,30410,3031.948
23 feb 2024425,00427,00415,00415,85415,8528.735
22 feb 2024420,30422,20416,10419,95419,9512.278
21 feb 2024425,00425,00414,10415,90415,9016.578
20 feb 2024424,65424,75419,00419,55419,5520.142
19 feb 2024425,95427,40419,30420,45420,4518.503
16 feb 2024423,85431,90419,30425,35425,3524.906
15 feb 2024428,30429,95419,00421,60421,6016.974
14 feb 2024419,15427,90414,05421,95421,9527.492
13 feb 2024426,90426,90419,00420,15420,1515.620
12 feb 2024422,05426,90417,00420,60420,6024.663
09 feb 2024415,00424,65415,00420,80420,8021.924
08 feb 2024419,00424,05419,00422,00422,0015.841
07 feb 2024421,50427,95415,00418,65418,6529.740
06 feb 2024421,00425,55418,20421,50421,5025.571
05 feb 2024417,05421,70416,00419,65419,6522.591
02 feb 2024413,00428,15413,00416,90416,9033.364
01 feb 2024421,00426,00414,70418,25418,2525.328
31 gen 2024418,30421,55415,00418,50418,5026.178
30 gen 2024424,10437,00414,10416,55416,5536.460
29 gen 2024417,50427,35415,00422,80422,8041.903
25 gen 2024421,05430,35412,05414,20414,2049.299
24 gen 2024443,00443,00411,10421,05421,05139.491
23 gen 2024447,00450,70439,00443,00443,0021.648
19 gen 2024455,00459,65449,00450,50450,5026.296
18 gen 2024456,95456,95436,65451,20451,2026.465
17 gen 2024445,80458,00445,80451,80451,8018.364
16 gen 2024466,20466,20445,00453,15453,1531.158
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...