Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,770.8

(2.22%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Oct-2025	1,839.4	1,856.7	1,805	1,811	1,488	2,57,40,131	9,055
28-Oct-2025	1,810.5	1,824.6	1,770	1,783.2	1,792	3,51,14,775	12,317
29-Oct-2025	1,791	1,798	1,760.1	1,778.1	1,084	1,90,39,060	6,097
30-Oct-2025	1,765.1	1,793.5	1,765.1	1,782.15	836	1,96,59,766	6,147
31-Oct-2025	1,787	1,796.95	1,770	1,774.65	848	1,40,84,130	4,735
03-Nov-2025	1,780	1,780	1,765	1,769.5	946	1,96,40,322	7,850
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

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice