Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,580.05

(-2.17%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	1,150.05	1,180.7	1,145.65	1,157	537	59,74,430	3,312
06-May-2025	1,152.2	1,178.95	1,112	1,129.4	777	1,20,42,542	7,941
07-May-2025	1,110	1,151	1,100	1,135.8	1,072	1,89,08,286	8,865
08-May-2025	1,150.5	1,209.95	1,138.05	1,160.9	1,885	3,26,99,045	11,801
09-May-2025	1,150	1,190	1,103.7	1,153.1	1,159	1,60,87,162	6,402
12-May-2025	1,238	1,250	1,190	1,243.3	1,854	3,76,93,134	16,007
13-May-2025	1,320	1,347	1,290	1,297.15	2,907	7,43,28,543	28,706
14-May-2025	1,328	1,485	1,328	1,455.75	5,769	14,82,35,493	39,915
15-May-2025	1,462	1,548	1,462	1,529.05	3,402	8,57,97,003	27,170
16-May-2025	1,542	1,674.95	1,410	1,621.3	5,427	15,09,43,498	36,173
19-May-2025	1,628	1,638	1,550	1,563.55	2,855	5,73,95,259	22,606
20-May-2025	1,588	1,588	1,459.95	1,498.05	2,395	5,33,16,176	20,369
21-May-2025	1,480.05	1,567	1,475	1,498.65	1,463	3,12,58,047	11,477
22-May-2025	1,488	1,490	1,451.05	1,467.4	1,575	2,82,56,450	11,301
23-May-2025	1,489	1,528	1,434	1,487.1	1,610	3,09,14,526	12,640
26-May-2025	1,489	1,630	1,487.1	1,584.2	4,263	9,80,53,981	27,280
27-May-2025	1,605	1,614.8	1,560	1,592.4	1,761	3,56,23,137	13,527
28-May-2025	1,609.95	1,613.75	1,550	1,587.1	1,076	1,58,55,334	7,024
29-May-2025	1,602.2	1,655.05	1,570	1,642.35	2,312	5,74,84,607	21,198
30-May-2025	1,660	1,660	1,588	1,596.1	2,690	5,09,13,321	19,839
02-Jun-2025	1,578	1,625	1,551	1,615.15	1,699	3,30,66,878	13,270

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice