A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹10.3

(-0.19%)

Jul 22, 2026|02:37:55 PM

Invest wise with Expert advice

From Date

22/06/2026

To Date

22/07/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jun-2026	10.21	11	10.12	10.42	3,160	3,11,93,254.38	10,73,718
23-Jun-2026	10.5	10.64	10.17	10.24	865	1,89,62,125.9	11,89,149
24-Jun-2026	10.34	11.9	10.18	10.97	39,750	39,12,05,141.55	21,46,418
25-Jun-2026	10.98	13.16	10.97	11.73	39,275	34,55,44,540.33	39,40,144
29-Jun-2026	11.51	12.4	11.34	11.7	9,633	13,40,61,988.03	14,31,813
30-Jun-2026	11.72	12.12	11.41	11.59	3,043	3,48,15,682.23	3,80,075
01-Jul-2026	11.69	12.36	10.61	11	7,685	9,43,56,867.75	14,25,216
02-Jul-2026	11.07	11.48	10.8	10.93	2,828	2,48,23,922.46	4,71,008
03-Jul-2026	11.1	11.24	10.8	10.93	2,195	1,78,02,915.5	2,96,221
06-Jul-2026	10.97	11.19	10.8	10.88	1,618	98,66,631.89	2,31,190
07-Jul-2026	10.87	11	10.53	10.83	1,505	98,04,321.78	1,89,327
08-Jul-2026	10.85	11.99	10.01	10.18	17,891	18,42,50,803.73	25,28,231
09-Jul-2026	10.26	10.89	10.11	10.32	2,724	2,20,81,973.08	3,21,770
10-Jul-2026	10.39	10.46	10.22	10.28	2,026	1,19,23,494.94	4,66,702
13-Jul-2026	10.25	10.71	10.12	10.24	1,652	1,13,66,003.92	3,44,322
14-Jul-2026	10.25	10.3	10.09	10.2	1,543	86,61,654.04	2,56,030
15-Jul-2026	10.24	10.3	10.02	10.09	1,336	85,41,159.3	2,16,091
16-Jul-2026	10.18	10.22	10	10.06	657	5,09,93,558.31	47,49,746
17-Jul-2026	10.08	10.15	9.93	10.08	914	56,72,906.98	2,22,703
20-Jul-2026	10.07	11.03	9.97	10.14	16,257	5,62,49,090.62	3,84,303
21-Jul-2026	10.11	10.5	10.06	10.32	1,952	1,10,56,156.04	2,45,543

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice