Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,385.55

(0.36%)

Jan 14, 2026|12:00:00 PM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Dec-2025	1,501	1,506.95	1,457	1,463.2	1,647	2,69,82,371	10,176
29-Dec-2025	1,463.25	1,469.95	1,425	1,432.65	1,484	1,87,80,049	9,448
30-Dec-2025	1,439.9	1,449.45	1,426.15	1,430.95	1,041	1,73,91,558	6,230
31-Dec-2025	1,425.95	1,479.95	1,425	1,456.3	1,483	2,11,85,441	6,143
01-Jan-2026	1,437.7	1,525.25	1,437.7	1,509	1,231	2,35,39,305	9,455
02-Jan-2026	1,539	1,558.95	1,521	1,542.4	1,522	3,02,14,986	11,087
05-Jan-2026	1,545	1,545	1,475	1,477.9	1,792	2,69,97,562	12,164
06-Jan-2026	1,489.95	1,497.8	1,450	1,459.4	1,113	1,23,07,884	4,786
07-Jan-2026	1,458	1,495	1,458	1,463.95	614	1,10,94,685	5,173
08-Jan-2026	1,469.95	1,475.9	1,435	1,437.6	1,155	1,63,93,916	6,133
09-Jan-2026	1,437.6	1,477.6	1,361	1,422.1	2,437	3,13,50,039	12,069
12-Jan-2026	1,434.85	1,434.9	1,382.35	1,391.85	1,623	2,23,05,368	9,013
13-Jan-2026	1,395.15	1,409	1,378	1,380.6	873	1,29,60,569	5,951

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice