Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,610.45

(-1.05%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	1,780	1,780	1,752.8	1,757.45	1,030	2,06,67,156	6,933
06-Nov-2025	1,766.2	1,769	1,690	1,710.05	2,037	3,76,73,271	13,438
07-Nov-2025	1,689	1,750	1,660	1,731	2,061	3,61,59,568	10,336
10-Nov-2025	1,731	1,769	1,683.5	1,726.9	1,094	2,95,45,743	11,771
11-Nov-2025	1,693.3	1,755	1,675.5	1,737.6	1,958	3,97,46,671	10,839
12-Nov-2025	1,735	1,758.45	1,683.35	1,717.7	2,345	3,36,81,694	12,737
13-Nov-2025	1,717.7	1,747	1,712	1,732.3	904	1,93,33,843	6,873
14-Nov-2025	1,815	1,895	1,712.35	1,770.8	4,885	15,45,89,320	33,120
17-Nov-2025	1,790	1,850	1,772.3	1,807.4	2,654	7,66,06,204	13,584
18-Nov-2025	1,807.4	1,807.4	1,725.05	1,751.4	1,718	3,02,15,735	11,747
19-Nov-2025	1,754.1	1,756.05	1,691	1,698.2	2,271	4,50,63,407	16,601
20-Nov-2025	1,717	1,737.6	1,661	1,673.7	2,829	5,59,14,063	18,472
21-Nov-2025	1,663	1,673.45	1,620	1,651.05	2,396	3,51,11,536	12,239
24-Nov-2025	1,659.9	1,668	1,575	1,590.85	2,644	3,86,71,358	14,102
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

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice