A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹16.97

(-0.06%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Feb-2026	18.9	18.91	17.9	18.03	4,624	2,14,64,975.3	6,71,868
02-Mar-2026	17.09	18.11	17.09	17.94	3,105	1,19,44,080.73	3,01,477
04-Mar-2026	17.28	17.75	17.14	17.34	1,529	80,41,320.21	1,89,069
05-Mar-2026	17.4	19.05	17.4	17.77	4,609	2,40,75,696.32	4,10,508
06-Mar-2026	17.8	18.1	17.1	17.3	1,720	56,86,887.26	1,69,412
09-Mar-2026	17.1	17.97	17.1	17.27	2,339	1,31,48,382.08	3,97,636
10-Mar-2026	17.8	17.8	17.23	17.52	2,118	2,16,47,791.34	8,73,055
11-Mar-2026	17.75	18.4	17.1	17.61	3,362	2,59,75,968.72	6,88,115
12-Mar-2026	18.29	18.29	16.75	17.01	3,124	7,08,41,231.32	27,17,108
13-Mar-2026	16.96	17.2	16.79	16.87	2,169	5,23,39,776.8	16,64,356
16-Mar-2026	17.28	17.28	16.84	17.01	1,196	1,73,99,786.71	7,30,408
17-Mar-2026	17.4	17.72	16.86	17.19	3,127	6,72,43,448.35	22,10,282
18-Mar-2026	17.14	17.6	16.85	17.34	1,469	4,47,28,860.01	20,09,408
19-Mar-2026	17.28	17.28	16.86	16.98	1,134	43,89,677.02	1,30,935

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice