Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,839.4

(0.10%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Sep-2025	1,827	1,848.9	1,800	1,809.8	1,446	3,74,80,073	11,007
25-Sep-2025	1,815	1,819	1,800	1,802.2	1,197	2,77,13,647	9,151
26-Sep-2025	1,800	1,805	1,755.5	1,765.65	2,190	3,85,46,925	11,382
29-Sep-2025	1,760	1,820	1,750	1,758.15	2,076	3,66,98,282	10,023
30-Sep-2025	1,760.1	1,781.75	1,731.05	1,744.15	1,383	2,52,91,108	7,197
01-Oct-2025	1,748	1,809.9	1,720	1,791.8	2,501	4,66,74,920	14,306
03-Oct-2025	1,799.95	1,824.95	1,760.95	1,781.1	1,398	2,55,07,291	7,996
06-Oct-2025	1,781.2	1,789.85	1,756.1	1,767.9	1,341	3,23,06,638	9,491
07-Oct-2025	1,765	1,810	1,750	1,791.15	1,390	3,44,67,338	10,419
08-Oct-2025	1,800	1,814.7	1,752	1,762.85	1,392	2,21,53,346	6,677
09-Oct-2025	1,779	1,779	1,746.4	1,758.85	1,143	1,86,62,308	6,512
10-Oct-2025	1,767	1,779	1,730.9	1,761.6	911	1,60,62,096	6,208
13-Oct-2025	1,769	1,840	1,769	1,784.6	2,681	6,99,03,761	19,821
14-Oct-2025	1,784.6	1,803	1,760	1,789.25	1,685	3,24,95,118	10,471
15-Oct-2025	1,790	1,795	1,762.3	1,780.8	1,006	1,70,06,879	5,131
16-Oct-2025	1,782	1,791	1,755.05	1,771	912	1,98,41,027	6,784
17-Oct-2025	1,755	1,800	1,750	1,755.45	1,323	2,48,89,763	8,423
20-Oct-2025	1,764.2	1,778.75	1,745	1,770.45	1,136	1,84,41,511	6,023
21-Oct-2025	1,830	1,865	1,811.3	1,845.5	2,832	7,71,70,093	29,021
23-Oct-2025	1,875	1,880	1,831	1,837.65	2,164	5,24,83,234	17,602
24-Oct-2025	1,836.65	1,892	1,815	1,839.4	2,045	4,38,15,913	13,068

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice