Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,886.8

(-1.38%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	2,117.95	2,117.95	2,021.25	2,037	5,039	12,63,22,970	32,897
28-Jul-2025	2,051	2,337.95	2,006.6	2,299.35	12,198	46,59,08,104	73,559
29-Jul-2025	2,321	2,385	2,210	2,254.75	6,495	23,40,83,375	32,374
30-Jul-2025	2,256	2,337.9	2,244.85	2,324.6	4,572	16,36,37,565	30,416
31-Jul-2025	2,280	2,419	2,182	2,346.5	9,220	34,04,60,349	52,634
01-Aug-2025	2,346.5	2,374	2,161.25	2,174.75	6,292	17,85,58,079	47,856
04-Aug-2025	2,174.75	2,224.9	2,050.1	2,069.05	6,414	21,08,21,311	52,662
05-Aug-2025	2,077.9	2,094.5	1,920	2,028.5	8,331	29,43,35,214	65,598
06-Aug-2025	2,035	2,048.75	1,920	1,926.95	6,868	16,61,17,971	52,181
07-Aug-2025	1,920	1,920	1,851	1,867.95	4,681	10,39,27,026	32,989
08-Aug-2025	1,877	1,884	1,751	1,786	5,028	11,27,85,777	35,415
11-Aug-2025	1,790	1,988.8	1,790	1,866.95	5,120	13,67,75,042	32,067
12-Aug-2025	1,880	1,949.9	1,870.15	1,898.65	3,774	8,87,90,619	21,575
13-Aug-2025	1,898	1,914	1,844	1,878.6	2,331	4,91,74,740	14,321
14-Aug-2025	1,860.1	1,898	1,856.65	1,868	1,443	2,62,70,477	8,394
18-Aug-2025	1,900	1,984.05	1,881.05	1,899.4	2,893	6,46,51,642	14,387
19-Aug-2025	1,919	1,960	1,886.1	1,949.15	2,547	7,30,40,767	15,866
20-Aug-2025	1,967	1,979	1,938	1,947.95	1,964	4,80,93,176	12,223
21-Aug-2025	1,944.95	1,964.4	1,900	1,913.2	1,791	4,36,45,239	11,527
22-Aug-2025	1,910	1,925.7	1,822.35	1,886.8	2,828	4,88,49,542	12,574

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice