A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹15.86

(1.60%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

01/04/2026

To Date

01/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	16.3	16.3	15.8	15.89	608	35,80,008.95	93,330
02-Apr-2026	16	16.29	15.79	16.17	850	1,29,03,799.7	4,63,999
06-Apr-2026	16.99	16.99	15.8	15.9	1,082	99,90,525.88	3,57,868
07-Apr-2026	15.9	16.09	15.8	15.85	491	16,64,542.61	44,857
08-Apr-2026	16.09	16.43	15.82	16.08	983	50,66,036.55	1,62,708
09-Apr-2026	16.35	16.5	16.05	16.43	676	38,90,670.27	96,265
10-Apr-2026	16.68	16.74	16	16.2	1,579	1,18,51,685.23	5,08,749
13-Apr-2026	15.8	16.23	15.8	16.07	1,401	32,27,538.86	85,315
15-Apr-2026	16.1	16.54	16.07	16.33	1,056	46,65,832.44	1,72,394
16-Apr-2026	16.41	17	16.26	16.84	630	1,36,71,564.05	6,39,741
17-Apr-2026	16.86	18.24	15.8	16.23	7,076	6,01,40,100.35	7,67,145
20-Apr-2026	16.85	16.88	16	16.24	1,249	84,87,264.37	1,13,501
21-Apr-2026	16.55	16.55	15.13	15.55	1,724	1,49,31,325.27	4,98,568
22-Apr-2026	15.55	16.15	14.3	15.08	2,809	2,40,68,874.23	7,26,398
23-Apr-2026	15.03	16.24	14.69	15.59	3,849	4,46,66,596.1	16,14,816
24-Apr-2026	15.95	15.95	14.81	15.58	2,209	97,47,751.72	2,61,175
27-Apr-2026	15.2	16.1	15.1	15.91	1,484	1,04,32,869	2,69,597
28-Apr-2026	15.91	16.2	15.31	15.65	1,002	49,11,328.27	1,17,099
29-Apr-2026	15.79	16.11	15.37	15.61	775	49,05,640.62	1,56,621
30-Apr-2026	15.71	16.18	15.65	15.86	907	64,28,745.65	1,09,727

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice