InfoBeans Technologies share price history

NSE: INFOBEANBSE: 543644IT - SoftwareSmall Cap

InfoBeans Technologies Limited · Face value ₹10 · Listed May 2017 on NSE, Nov 2022 on BSE · Issue price ₹60

₹140.00₹6.82 (4.65%)BSE ₹140.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹146.82.

29 Oct: open ₹146.82, high ₹154.00, low ₹137.10

52-week range of traded prices to 29 Oct 2026

₹120.33Low, 13 Mar 2026₹257.50High, 7 Jan 2026

Market cap: ₹1,358 Cr1,226th largest listed
P/E: 15.32
P/B: 3.00
Dividend yield: 0.71%
ROE: 21.6%
ROCE: 22.8%
Debt to equity: 0.00
Volume, NSE: 6,28,98841.7% delivered

InfoBeans Technologies share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

InfoBeans Technologies' share price is on record from 2 May 2017, when it closed at ₹17.40, to 29 Oct 2026. Its highest close was ₹251.23 on 7 Jan 2026 and its lowest ₹12.91 on 30 Jul 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	140.00	−31.8%	251.23	123.52	204.10	257.50	120.33	24,97,61,693
2025	205.43	+99.6%	205.43	69.96	102.93	213.35	67.64	8,20,95,188
2024	102.93	−6.1%	124.76	91.51	110.14	127.90	90.41	4,05,27,088
2023	109.60	−17.1%	141.15	100.25	136.65	144.25	99.95	2,86,42,600
2022	132.23	+27.0%	204.88	109.35	104.50	218.75	103.13	3,29,10,424
2021	104.15	+165.2%	124.70	34.28	40.13	128.45	33.83	4,50,15,352
2020	39.28	+140.2%	47.14	14.50	15.54	48.75	13.88	3,86,14,836
2019	16.35	−5.2%	20.13	12.91	17.75	20.73	12.56	1,46,90,084
2018	17.25	−13.5%	21.60	13.55	19.94	22.50	13.50	1,29,84,000
2017	19.94	–	20.38	15.04	17.40	20.76	14.39	5,23,76,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 2 May 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	140.00	−2.4%	141.79	172.40	137.10	94,84,868
Sep 2026	143.50	−11.1%	160.00	167.40	142.25	42,90,359
Aug 2026	161.47	−3.2%	170.44	183.00	154.26	1,47,01,673
Jul 2026	166.86	+5.7%	156.90	176.30	153.61	1,53,00,146
Jun 2026	157.82	+5.8%	148.92	185.90	148.81	3,21,50,121
May 2026	149.17	−17.1%	183.50	183.50	143.50	79,90,404
Apr 2026	179.96	+45.4%	128.97	205.67	127.56	3,79,46,579
Mar 2026	123.74	−40.0%	195.00	198.38	120.33	1,95,49,836
Feb 2026	206.25	+2.2%	200.03	241.33	193.75	5,12,47,359
Jan 2026	201.90	−1.7%	204.10	257.50	182.25	5,71,00,348
Dec 2025	205.43	+36.2%	152.75	213.35	144.50	2,35,36,744
Nov 2025	150.80	−2.5%	154.70	162.36	131.39	30,65,308
Oct 2025	154.70	+30.8%	120.50	169.95	116.50	60,49,352
Sep 2025	118.31	−22.8%	153.15	160.75	117.55	57,84,804
Aug 2025	153.35	+3.6%	149.20	181.93	130.13	1,07,37,352
Jul 2025	148.05	+56.2%	95.28	158.60	91.45	2,04,75,052
Jun 2025	94.79	+5.9%	90.59	109.50	88.66	24,82,180
May 2025	89.48	+18.6%	74.75	98.98	73.08	40,71,584
Apr 2025	75.44	+3.6%	73.20	77.25	67.64	7,53,668
Mar 2025	72.81	−7.1%	78.76	83.00	72.50	20,47,560
Feb 2025	78.36	−11.9%	92.49	92.49	77.26	9,94,256
Jan 2025	88.98	−13.6%	102.93	110.75	76.91	20,97,328
Dec 2024	102.93	−3.5%	108.00	118.68	100.99	19,25,444
Nov 2024	106.65	+2.1%	104.25	116.16	102.73	16,73,760
Oct 2024	104.46	−1.7%	110.50	111.08	95.00	26,44,908
Sep 2024	106.28	−8.2%	115.75	119.00	102.83	28,24,900
Aug 2024	115.78	+5.0%	111.00	125.50	100.31	64,96,640
Jul 2024	110.25	−2.9%	114.18	119.73	108.13	27,23,844
Jun 2024	113.58	+13.5%	103.74	127.90	93.76	70,00,440
May 2024	100.04	+2.6%	98.05	114.25	95.01	59,68,352
Apr 2024	97.54	+6.6%	91.83	103.25	91.83	12,24,216
Mar 2024	91.51	−9.9%	103.50	103.50	90.41	24,01,832
Feb 2024	101.61	−2.9%	105.25	107.98	101.28	19,40,364
Jan 2024	104.63	−4.5%	110.14	118.74	102.78	37,02,388
Dec 2023	109.60	+7.5%	104.24	125.48	101.74	64,49,464
Nov 2023	101.95	−2.2%	104.49	107.24	99.95	18,34,760
Oct 2023	104.23	−9.5%	115.25	117.50	103.45	14,73,700
Sep 2023	115.11	−4.5%	121.25	123.00	114.31	14,01,436
Aug 2023	120.50	+3.8%	115.58	121.25	112.28	25,92,208
Jul 2023	116.08	+1.3%	116.25	130.73	114.24	40,71,380
Jun 2023	114.56	+0.2%	116.25	118.43	112.50	16,16,112
May 2023	114.30	−1.4%	116.24	131.56	111.89	29,05,612
Apr 2023	115.96	+3.1%	112.74	132.00	112.74	14,60,112
Mar 2023	112.49	−10.2%	129.04	129.04	100.28	19,74,220
Feb 2023	125.26	+2.1%	124.51	140.50	120.69	11,96,424
Jan 2023	122.68	−7.2%	136.65	144.25	115.75	16,67,172
Dec 2022	132.23	+2.3%	130.99	145.03	117.50	20,02,544
Nov 2022	129.31	−4.8%	139.38	142.75	125.25	12,40,048
Oct 2022	135.81	−3.1%	142.24	149.66	129.26	13,57,964
Sep 2022	140.14	−15.1%	167.25	167.25	127.75	21,50,012
Aug 2022	165.05	−8.4%	184.75	185.00	155.75	29,40,768
Jul 2022	180.24	+13.4%	159.75	185.38	156.25	15,42,884
Jun 2022	158.99	−12.7%	186.00	187.00	142.54	14,48,712
May 2022	182.03	−10.2%	195.58	203.75	148.65	25,70,448
Apr 2022	202.66	+11.6%	181.40	218.75	146.50	36,48,652
Mar 2022	181.60	+31.9%	136.25	199.73	135.25	66,44,320
Feb 2022	137.66	−3.0%	147.50	150.00	119.99	22,19,916
Jan 2022	141.99	+36.3%	104.50	156.25	103.13	51,44,156
Dec 2021	104.15	+4.7%	102.23	107.49	96.26	14,11,260
Nov 2021	99.50	+5.5%	95.49	124.75	93.50	22,74,856
Oct 2021	94.33	−0.5%	94.30	112.04	90.09	20,70,868
Sep 2021	94.83	−1.6%	99.74	100.00	87.50	14,06,004
Aug 2021	96.33	−20.7%	120.00	122.49	84.49	21,23,756
Jul 2021	121.45	+19.1%	105.00	128.45	95.25	32,36,900
Jun 2021	101.96	+60.3%	63.98	110.98	51.08	1,26,98,108
May 2021	63.60	+31.8%	48.26	67.93	48.24	63,02,184
Apr 2021	48.26	+33.6%	36.85	55.83	36.03	73,14,672
Mar 2021	36.14	−4.8%	38.69	39.49	33.83	15,03,568
Feb 2021	37.96	+5.1%	36.13	41.11	34.00	22,90,252
Jan 2021	36.11	−8.1%	40.13	40.13	34.75	23,82,924
Dec 2020	39.28	+17.2%	33.75	40.13	30.06	23,19,896
Nov 2020	33.51	+1.5%	33.13	35.70	30.00	17,95,180
Oct 2020	33.03	−18.9%	41.74	48.75	32.65	45,33,540
Sep 2020	40.74	+31.7%	30.93	42.65	28.19	34,16,096
Aug 2020	30.93	+13.9%	27.75	33.66	26.85	40,77,468
Jul 2020	27.15	+10.3%	24.79	28.88	22.04	32,61,664
Jun 2020	24.61	+6.0%	23.69	30.03	23.00	20,79,808
May 2020	23.23	−5.7%	24.60	25.75	21.38	13,66,536
Apr 2020	24.64	+48.6%	16.58	25.94	15.63	13,67,132
Mar 2020	16.58	−43.2%	28.90	31.16	13.88	17,45,152
Feb 2020	29.18	+36.7%	21.25	37.45	21.25	81,32,116
Jan 2020	21.35	+30.6%	15.54	22.88	15.01	45,20,248
Dec 2019	16.35	−0.9%	16.85	17.49	15.34	2,28,588
Nov 2019	16.50	−4.8%	16.75	18.35	15.20	3,69,904
Oct 2019	17.34	+9.6%	16.71	18.25	15.00	8,86,640
Sep 2019	15.81	+3.5%	13.68	20.73	13.68	12,18,932
Aug 2019	15.28	+4.0%	13.41	16.75	13.41	2,29,260
Jul 2019	14.69	−12.3%	15.38	18.25	12.56	19,16,760
Jun 2019	16.75	−3.0%	16.76	17.33	16.25	6,24,000
May 2019	17.26	−0.1%	17.01	18.35	16.25	5,68,000
Apr 2019	17.28	−1.3%	17.56	18.18	16.75	6,00,000
Mar 2019	17.50	+0.1%	17.50	19.88	17.00	2,48,000
Feb 2019	17.49	−6.7%	19.00	19.00	14.31	11,12,000
Jan 2019	18.75	+8.7%	17.75	20.63	16.38	66,88,000
Dec 2018	17.25	−1.4%	17.50	17.50	15.66	4,32,000
Nov 2018	17.50	+19.3%	14.30	18.38	13.53	12,08,000
Oct 2018	14.68	+2.1%	14.50	15.05	13.50	7,52,000
Sep 2018	14.38	−1.0%	14.60	15.75	14.00	4,88,000
Aug 2018	14.53	−3.1%	15.00	15.96	14.51	2,80,000
Jul 2018	14.99	−2.5%	16.00	16.25	14.25	7,12,000
Jun 2018	15.38	−13.4%	17.03	17.75	15.25	3,68,000
May 2018	17.75	−4.5%	18.75	19.25	16.66	8,56,000
Apr 2018	18.59	+0.9%	18.26	19.93	18.13	11,60,000
Mar 2018	18.43	−5.9%	19.50	22.50	17.56	22,80,000
Feb 2018	19.58	−7.2%	21.50	22.50	18.50	19,84,000
Jan 2018	21.09	+5.8%	19.94	21.80	17.00	24,64,000
Dec 2017	19.94	+5.3%	19.95	20.71	17.76	17,84,000
Nov 2017	18.94	+20.9%	15.99	20.76	15.88	51,84,000
Oct 2017	15.66	−0.6%	15.75	16.25	14.53	12,96,000
Sep 2017	15.75	+0.6%	15.63	16.25	15.21	9,12,000
Aug 2017	15.65	−7.2%	16.75	16.99	15.04	17,12,000
Jul 2017	16.86	+6.4%	16.05	18.78	15.75	32,00,000
Jun 2017	15.85	−7.2%	17.23	17.25	15.55	24,24,000
May 2017	17.08	–	17.40	19.90	14.39	3,58,64,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	146.82	154.00	137.10	140.00	143.83	6,28,988	41.7%
28 Oct 2026	149.96	149.96	145.38	146.82	146.77	1,73,468	47.8%
27 Oct 2026	148.00	152.58	147.90	149.96	150.85	1,60,444	39.6%
26 Oct 2026	149.20	151.19	143.77	148.64	148.08	1,58,387	37.2%
23 Oct 2026	155.50	159.39	146.71	149.20	150.96	3,84,165	34.6%
22 Oct 2026	162.00	165.09	155.00	156.31	160.18	2,62,055	40.8%
21 Oct 2026	158.51	167.70	158.50	159.96	162.40	6,10,539	18.0%
19 Oct 2026	167.05	167.89	158.00	158.90	161.24	1,86,995	46.7%
16 Oct 2026	165.00	172.40	161.43	168.05	168.48	7,96,029	42.8%
15 Oct 2026	162.60	164.85	160.00	163.03	161.96	2,46,429	39.4%
14 Oct 2026	157.00	165.00	157.00	162.58	161.97	4,76,750	48.7%
13 Oct 2026	155.94	159.66	155.11	157.74	157.72	2,70,484	31.1%
12 Oct 2026	155.50	159.09	153.50	155.34	155.17	2,50,493	26.6%
9 Oct 2026	146.18	164.66	146.11	156.19	159.23	39,35,996	10.0%
8 Oct 2026	147.20	153.36	144.90	146.17	148.05	2,21,690	24.4%
7 Oct 2026	148.93	149.00	145.40	147.24	147.20	1,23,208	56.6%
6 Oct 2026	150.00	150.65	147.01	149.46	148.82	1,16,776	42.2%
5 Oct 2026	144.22	151.69	144.22	148.08	148.16	2,44,306	33.4%
1 Oct 2026	141.79	149.94	141.79	143.58	144.42	2,37,666	29.2%
30 Sep 2026	143.25	145.38	143.01	143.50	144.12	1,18,611	45.0%
29 Sep 2026	144.00	146.38	142.25	143.78	144.45	1,35,403	42.6%
28 Sep 2026	145.96	145.96	143.00	144.42	144.74	1,25,448	48.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.InfoBeans Technologies bonus and split history

Ex-date	Event	Price factor	What happened
27 Feb 2026	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.