A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹18.03

(-4.91%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	17.87	17.9	17.66	17.68	279	8,52,214.03	37,776
29-Jan-2026	17.68	18.56	17.67	18.53	1,123	1,23,01,930.15	3,32,543
30-Jan-2026	18.47	19.45	18.47	19.44	1,812	8,68,92,261.46	25,32,197
01-Feb-2026	19.8	20	18.47	18.5	1,525	1,73,26,616.03	5,18,074
02-Feb-2026	18.04	18.98	17.76	18.28	1,070	2,71,55,354.03	12,94,621
03-Feb-2026	18.37	19.04	18	18.25	785	1,55,15,159.72	6,37,754
04-Feb-2026	18.53	19.16	18.11	19.14	938	2,21,45,318.94	10,46,072
05-Feb-2026	19.8	21.05	19.3	20.99	2,754	10,09,17,286.34	39,79,088
06-Feb-2026	20.77	21.12	20.25	20.4	1,793	1,37,39,146.62	3,82,167
09-Feb-2026	21	21	19.8	20.18	1,650	1,57,29,204.09	4,40,978
10-Feb-2026	20.01	20.75	19.75	19.94	1,073	85,44,697.08	2,70,858
11-Feb-2026	19.96	21.89	19.96	21.42	3,278	9,13,23,434.33	23,06,129
12-Feb-2026	21.88	21.88	19.71	20.22	3,141	3,14,38,971.78	8,35,922
13-Feb-2026	20.59	20.59	19.4	19.76	1,563	2,02,99,664.04	4,90,285
16-Feb-2026	20.48	21.44	19.3	20.81	3,264	6,07,08,998.16	19,58,706
17-Feb-2026	21	21.5	20.07	20.82	4,537	7,84,87,065.82	22,28,647
18-Feb-2026	21.49	21.85	20.5	21.19	7,927	30,48,64,346.38	1,15,70,683
19-Feb-2026	21.28	21.51	20.57	20.76	3,103	8,39,65,113.52	34,84,047
20-Feb-2026	20.76	22.83	20.74	21.68	9,480	30,64,23,492.64	1,01,26,932
23-Feb-2026	23.56	23.56	20.26	20.82	8,068	12,90,24,405.24	41,82,443
24-Feb-2026	21	21	19.9	20.3	2,444	2,91,23,376.86	10,04,671
25-Feb-2026	21	21	18.27	18.31	5,959	12,89,13,254.38	38,48,068
26-Feb-2026	18.5	19.76	17.52	18.96	5,997	3,48,39,093.77	11,88,524

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice