A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹20.21

(4.77%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	19.98	20.71	19.82	20.26	1,711	7,09,58,579.82	1,04,841
09-Oct-2025	20.66	20.66	19.68	19.95	1,119	74,02,548.78	18,766
10-Oct-2025	20.3	20.4	19.7	19.78	993	8,06,31,535.71	3,86,568
13-Oct-2025	19.59	20	19.59	19.89	1,159	75,24,525.59	21,430
14-Oct-2025	19.98	20.3	19	19.27	1,390	86,89,173.68	25,076
15-Oct-2025	19.5	19.8	19.39	19.51	1,516	1,51,75,424.75	48,133
16-Oct-2025	19.65	20	19.42	19.69	2,080	6,06,71,568.1	1,31,308
17-Oct-2025	19.58	20.67	18.89	19.27	2,959	4,13,98,046.85	7,01,444
20-Oct-2025	19.23	19.24	18.5	18.66	1,595	1,99,63,792.9	5,13,025
21-Oct-2025	18.68	18.94	18	18.12	574	46,07,740.2	1,66,479
23-Oct-2025	18.12	18.83	18.1	18.12	756	44,95,371.39	1,51,781
24-Oct-2025	18.3	19.02	18.05	18.41	1,279	1,76,67,674.41	3,49,740
27-Oct-2025	18.12	18.79	18.1	18.25	884	73,74,191.29	1,60,980
28-Oct-2025	18.2	18.4	18.15	18.21	341	18,79,193.38	68,068
29-Oct-2025	18.25	19.12	18.17	19.1	945	2,22,49,061.68	6,99,406
30-Oct-2025	18.99	19.94	18.94	19.16	454	32,45,264.18	99,738
31-Oct-2025	19.15	19.38	19	19.18	406	17,03,692.24	68,181
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

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice