Adhbhut Infra.

Adhbhut Infrastructure Ltd Historical Data

NSEBSE

₹18.36

(-4.87%)

Jul 25, 2025|09:37:00 AM

Invest wise with Expert advice

From Date

25/06/2025

To Date

25/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jun-2025	19.18	21.21	19.07	19.54	30	29,463	1,284
26-Jun-2025	20	21.44	19.6	20.99	20	17,562	829
27-Jun-2025	21.5	23	19.42	20.55	71	2,20,508	9,027
30-Jun-2025	20.6	21.91	20.55	21.6	20	22,696	796
01-Jul-2025	21.5	22.8	20.51	20.58	28	32,102	1,329
02-Jul-2025	21.8	22.85	20.58	21	28	50,012	1,728
03-Jul-2025	21.99	22.5	20.71	20.86	31	26,857	939
04-Jul-2025	22	22.49	20.8	21.74	15	33,842	1,605
07-Jul-2025	21.69	21.69	21	21	6	910	43
08-Jul-2025	21	21	19	20.5	21	78,703	3,984
09-Jul-2025	21	21	19.52	19.6	23	28,246	1,306
10-Jul-2025	20.77	20.99	19.55	20.24	34	32,749	1,216
11-Jul-2025	20.24	20.75	19.66	20.75	16	46,391	2,185
14-Jul-2025	19.05	21.19	19.05	19.7	18	14,967	720
15-Jul-2025	23.59	23.59	19.61	19.92	138	3,45,694	5,896
16-Jul-2025	19.92	21.04	19.61	20.3	16	19,434	932
17-Jul-2025	19.2	20.29	19.2	19.74	19	23,014	1,144
18-Jul-2025	20.69	20.69	19.36	19.66	17	15,850	725
21-Jul-2025	19.99	19.99	19.89	19.9	5	9,552	478
22-Jul-2025	19.88	19.88	19	19.4	18	6,926	284
23-Jul-2025	19.4	19.4	19.1	19.1	13	18,486	964
24-Jul-2025	19.99	20	19.1	19.3	9	8,394	378

Adhbhut Infra.: Related NEWS

No Record Found

Invest wise with Expert advice