A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹19.27

(-2.13%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/09/2025

To Date

19/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Sep-2025	20.16	20.2	19.02	19.35	725	77,37,832.35	19,591
19-Sep-2025	19.58	19.59	18.9	19.17	405	22,37,459.11	6,279
22-Sep-2025	19.17	19.51	18.88	19.04	385	30,33,384.46	9,935
23-Sep-2025	18.88	19.99	18.7	18.85	949	4,37,19,150.7	1,44,600
24-Sep-2025	18.85	19.44	18.5	18.76	683	65,85,899.19	24,876
25-Sep-2025	18.75	18.99	18.5	18.67	1,426	5,49,91,879.8	1,45,004
26-Sep-2025	18.8	19.2	18.5	18.67	1,282	1,70,23,664.05	35,501
29-Sep-2025	18.67	18.8	18.4	18.59	676	1,53,86,553.27	40,442
30-Sep-2025	18.3	19.52	18.3	18.7	927	3,68,78,013.29	68,834
01-Oct-2025	18.65	19.63	18.6	19.63	955	2,82,51,856.99	72,214
03-Oct-2025	20.58	20.58	19.7	19.86	1,789	1,41,37,299.55	44,857
06-Oct-2025	20.35	20.4	19.75	19.88	1,405	1,08,20,310.02	28,877
07-Oct-2025	19.9	20.3	19.55	19.72	1,085	1,29,40,833.31	28,253
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

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice