A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹19.04

(2.59%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	19.1	20	19	19.61	820	47,64,597.12	1,18,212
04-Nov-2025	20	20.55	19.3	19.48	1,336	1,46,88,148.43	2,99,147
06-Nov-2025	19.48	19.89	19.25	19.29	690	22,44,648.7	58,647
07-Nov-2025	19.3	20.25	19.3	20.21	1,369	3,03,64,558.51	5,17,938
10-Nov-2025	20.4	20.79	19.75	20.16	1,182	76,98,214.25	2,05,360
11-Nov-2025	20.2	20.8	19.75	19.94	812	47,79,540.04	1,33,561
12-Nov-2025	20.15	20.93	19.96	20.44	891	61,37,175.33	1,68,453
13-Nov-2025	20.55	20.99	19.89	20.17	1,300	1,13,66,693.76	2,86,785
14-Nov-2025	20.78	20.99	19.9	19.99	565	1,03,74,717.53	4,40,819
17-Nov-2025	19.99	20.42	19.21	19.29	1,002	85,57,467.95	2,90,804
18-Nov-2025	19.29	19.5	18.5	18.75	1,164	1,10,24,738.83	3,87,264
19-Nov-2025	19.21	19.68	18.26	19.25	1,681	4,75,25,549.17	10,33,385
20-Nov-2025	19.3	20.21	19.3	20.21	945	3,33,60,627.74	9,41,582
21-Nov-2025	20.42	20.45	19.25	19.43	2,740	5,13,10,640.87	12,36,117
24-Nov-2025	19.8	19.8	18.81	18.99	786	45,71,792.2	1,83,386
25-Nov-2025	19	19.5	18.4	18.68	915	66,65,075.79	2,77,020
26-Nov-2025	19.14	19.39	18.35	18.57	1,224	1,18,98,442.97	5,51,002
27-Nov-2025	18.6	19.1	18.41	18.97	1,064	1,92,94,829.34	9,42,589
28-Nov-2025	19	19.35	18.3	18.83	1,097	1,12,44,692.66	4,77,472
01-Dec-2025	19	19.6	18.4	18.56	491	16,30,523.59	62,538
02-Dec-2025	18.89	19.4	18.27	19.04	735	42,52,659.18	1,42,626

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice