Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,493.9

(-0.52%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	1,590.85	1,619	1,565	1,579.1	1,890	3,03,37,917	10,345
26-Nov-2025	1,582	1,609.95	1,547.9	1,562.95	2,646	4,60,37,775	16,311
27-Nov-2025	1,562.9	1,577	1,551	1,562.35	1,071	1,58,58,352	6,673
28-Nov-2025	1,552	1,575	1,533.5	1,542.35	1,684	2,56,92,053	9,003
01-Dec-2025	1,562.35	1,695	1,555	1,671.2	4,975	12,69,71,676	22,425
02-Dec-2025	1,671	1,731.3	1,650.1	1,679.8	2,216	4,92,89,039	10,680
03-Dec-2025	1,690.85	1,700	1,615.05	1,627.6	1,589	2,74,29,684	9,606
04-Dec-2025	1,627.6	1,639.9	1,602.4	1,610.45	1,392	2,43,90,052	7,064
05-Dec-2025	1,603	1,679.9	1,600.15	1,629.75	1,745	3,39,64,757	7,253
08-Dec-2025	1,615.1	1,624.85	1,481.6	1,500.6	4,534	6,65,07,263	24,626
09-Dec-2025	1,482	1,584.85	1,414.1	1,562.3	4,224	9,83,95,982	34,841
10-Dec-2025	1,583	1,583	1,515.15	1,554.55	1,424	2,49,90,905	8,258
11-Dec-2025	1,548	1,559.5	1,516	1,527.85	1,042	1,44,48,651	4,365
12-Dec-2025	1,550.5	1,589	1,531.95	1,577.15	1,592	2,95,08,607	5,574
15-Dec-2025	1,577.15	1,588.85	1,531.5	1,548.15	979	1,36,04,482	5,158
16-Dec-2025	1,539.05	1,560.25	1,486.5	1,513.45	1,669	1,80,87,280	6,296
17-Dec-2025	1,534.9	1,534.9	1,416	1,445.2	2,451	3,56,73,076	14,767
18-Dec-2025	1,455.2	1,475	1,432.95	1,464.4	1,157	1,49,64,731	5,336
19-Dec-2025	1,464	1,508	1,458	1,497.7	1,302	1,78,27,559	5,005
22-Dec-2025	1,514.9	1,530	1,500	1,508.65	1,089	1,32,16,561	5,327
23-Dec-2025	1,517	1,525.05	1,490	1,501.75	993	1,25,20,268	5,027
24-Dec-2025	1,490.1	1,520	1,490.05	1,493.9	1,184	1,72,56,375	5,415

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice