Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,879.95

(4.80%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	1,892	1,940	1,862	1,894.95	1,684	4,48,28,485	14,326
26-Aug-2025	1,880.05	1,889.5	1,813.35	1,853.25	2,167	3,97,47,266	11,495
28-Aug-2025	1,841.25	1,919.95	1,825	1,859	1,955	3,87,85,520	10,587
29-Aug-2025	1,853	1,890	1,820	1,839.2	2,399	5,27,42,866	13,954
01-Sep-2025	1,843	1,852.9	1,820	1,839.25	1,128	1,90,09,169	5,730
02-Sep-2025	1,853.95	1,917.9	1,840.6	1,880.85	2,954	6,70,94,185	14,063
03-Sep-2025	1,900.5	1,919	1,861	1,875.25	1,626	4,08,67,525	12,019
04-Sep-2025	1,900	1,920	1,845	1,866.1	1,594	3,06,82,006	8,684
05-Sep-2025	1,872	1,894	1,856.5	1,867.1	1,321	2,31,28,635	6,641
08-Sep-2025	1,868	1,874.95	1,850	1,855.85	1,827	2,96,29,948	8,944
09-Sep-2025	1,855.2	1,872.9	1,760	1,808.4	1,990	3,96,98,223	14,396
10-Sep-2025	1,811	1,853	1,762	1,809.7	2,494	4,51,97,081	13,561
11-Sep-2025	1,809.7	1,824.95	1,780	1,793.85	2,006	4,31,12,117	13,740
12-Sep-2025	1,800	1,918.85	1,795.1	1,879.95	3,730	8,32,30,479	21,686

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice