Advait Infratech

Advait Infratech Ltd Historical Data

NSEBSE

₹1,950

(2.41%)

Jun 24, 2025|10:39:00 AM

Invest wise with Expert advice

From Date

24/05/2025

To Date

24/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-May-2025	1,489	1,630	1,487.1	1,584.2	4,263	9,80,53,981	27,280
27-May-2025	1,605	1,614.8	1,560	1,592.4	1,761	3,56,23,137	13,527
28-May-2025	1,609.95	1,613.75	1,550	1,587.1	1,076	1,58,55,334	7,024
29-May-2025	1,602.2	1,655.05	1,570	1,642.35	2,312	5,74,84,607	21,198
30-May-2025	1,660	1,660	1,588	1,596.1	2,690	5,09,13,321	19,839
02-Jun-2025	1,578	1,625	1,551	1,615.15	1,699	3,30,66,878	13,270
03-Jun-2025	1,630	1,639	1,573	1,580.05	1,760	3,01,91,274	13,619
04-Jun-2025	1,599	1,615	1,565	1,570.5	1,138	1,57,70,639	6,289
05-Jun-2025	1,570.5	1,615	1,570.5	1,580.4	1,560	2,88,39,667	10,082
06-Jun-2025	1,600	1,625	1,572	1,584.15	1,801	4,37,21,780	16,545
09-Jun-2025	1,610	1,610	1,562	1,569.15	1,551	2,43,14,483	8,967
10-Jun-2025	1,583	1,790	1,562.5	1,701.85	6,815	34,75,05,390	1,52,619
11-Jun-2025	1,704	1,750	1,632.95	1,663.35	4,255	27,54,02,193	1,29,376
12-Jun-2025	1,860	1,996	1,851	1,930.05	15,769	77,81,07,065	1,83,513
13-Jun-2025	1,927	2,146	1,855.6	2,034	15,200	54,22,33,371	1,16,534
16-Jun-2025	2,124	2,124	1,922.4	1,952.35	10,428	28,36,14,854	78,207
17-Jun-2025	1,966	2,013.9	1,925	1,938.15	4,584	13,08,87,476	32,836
18-Jun-2025	1,934	1,979.95	1,866.05	1,876.65	6,483	17,16,88,452	55,425
19-Jun-2025	1,877	1,920	1,780	1,789.4	9,256	17,75,89,819	53,553
20-Jun-2025	1,782	1,955	1,782	1,889.5	8,531	21,70,92,695	48,077
23-Jun-2025	1,879.7	1,945	1,844.7	1,904.05	5,012	12,34,33,273	29,078

Advait Infratech: Related NEWS

No Record Found

Invest wise with Expert advice