A B Infrabuild

A B Infrabuild Ltd Historical Data

NSEBSE

₹19.44

(-0.77%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	20.55	20.99	19.89	20.17	1,300	1,13,66,693.76	2,86,785
14-Nov-2025	20.78	20.99	19.9	19.99	565	1,03,74,717.53	4,40,819
17-Nov-2025	19.99	20.42	19.21	19.29	1,002	85,57,467.95	2,90,804
18-Nov-2025	19.29	19.5	18.5	18.75	1,164	1,10,24,738.83	3,87,264
19-Nov-2025	19.21	19.68	18.26	19.25	1,681	4,75,25,549.17	10,33,385
20-Nov-2025	19.3	20.21	19.3	20.21	945	3,33,60,627.74	9,41,582
21-Nov-2025	20.42	20.45	19.25	19.43	2,740	5,13,10,640.87	12,36,117
24-Nov-2025	19.8	19.8	18.81	18.99	786	45,71,792.2	1,83,386
25-Nov-2025	19	19.5	18.4	18.68	915	66,65,075.79	2,77,020
26-Nov-2025	19.14	19.39	18.35	18.57	1,224	1,18,98,442.97	5,51,002
27-Nov-2025	18.6	19.1	18.41	18.97	1,064	1,92,94,829.34	9,42,589
28-Nov-2025	19	19.35	18.3	18.83	1,097	1,12,44,692.66	4,77,472
01-Dec-2025	19	19.6	18.4	18.56	491	16,30,523.59	62,538
02-Dec-2025	18.89	19.4	18.27	19.04	735	42,52,659.18	1,42,626
03-Dec-2025	19.04	19.24	18.51	18.72	351	11,26,237.11	24,879
04-Dec-2025	18.6	18.95	18.15	18.23	526	20,97,997.94	78,978
05-Dec-2025	18.34	18.77	18.05	18.13	528	13,00,478.49	44,560
08-Dec-2025	18.47	19.03	18.11	19	939	92,30,114.22	2,51,586
09-Dec-2025	19	19.73	18.69	19.6	935	57,16,977.69	1,87,392
10-Dec-2025	19.89	20.1	19.06	19.31	646	55,95,496.73	1,70,078
11-Dec-2025	19.32	20.27	18.6	19.59	1,531	1,49,92,829.73	2,93,632
12-Dec-2025	19.97	19.97	19.29	19.44	492	19,76,838.79	69,654

A B Infrabuild: Related NEWS

No Record Found

Invest wise with Expert advice