A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹19.44

(4.91%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	17.89	18.15	17.67	17.82	399	24,63,096.91	90,543
02-Jan-2026	18.15	18.71	17.98	18.71	1,338	92,75,683.47	3,39,070
05-Jan-2026	18.41	19.32	18.4	18.72	884	43,06,849.08	1,34,787
06-Jan-2026	19.09	19.18	18.4	18.95	702	72,13,997.47	3,07,206
07-Jan-2026	19.17	19.79	18.95	19.55	1,977	2,30,69,956.9	5,82,012
08-Jan-2026	19.7	19.7	18.95	19.27	1,378	68,17,036.08	1,88,125
09-Jan-2026	19.8	19.8	18.56	18.85	1,003	58,63,682.77	1,90,840
12-Jan-2026	19.42	19.42	18.2	18.4	550	12,75,376.18	43,114
13-Jan-2026	18.5	19.3	18.5	19.11	964	1,43,40,952.96	4,40,516
14-Jan-2026	19.35	19.7	19.11	19.41	733	46,52,247.75	1,45,876
16-Jan-2026	19.57	19.69	19	19.16	617	33,88,379.95	1,13,591
19-Jan-2026	18.93	19.43	18.66	18.86	864	43,78,756.26	1,28,935
20-Jan-2026	18.86	19	18.2	18.39	717	21,83,516.91	77,763
21-Jan-2026	18.36	19.1	17.75	18.48	900	42,99,717.68	1,43,937
22-Jan-2026	18.55	19.07	18	18.64	591	53,78,711.87	2,29,411
23-Jan-2026	19	19	17.9	17.99	1,240	80,70,639.41	2,86,116
27-Jan-2026	18.01	18.15	17.5	17.79	641	26,71,405.98	1,02,627
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

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice