Newtime Infra.

Newtime Infrastructure Ltd Historical Data

NSEBSE

₹2.39

(-0.83%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	3.74	3.74	3.74	3.74	244	4,75,137	1,27,042
23-Sep-2025	3.56	3.56	3.56	3.56	187	2,46,690	69,295
24-Sep-2025	3.39	3.39	3.39	3.39	151	2,05,271	60,552
25-Sep-2025	3.23	3.23	3.23	3.23	140	1,34,409	41,613
26-Sep-2025	3.07	3.07	3.07	3.07	130	2,79,968	91,195
29-Sep-2025	2.92	2.92	2.92	2.92	175	1,63,598	56,027
30-Sep-2025	2.78	2.78	2.78	2.78	130	87,658	31,532
01-Oct-2025	2.65	2.91	2.65	2.9	671	27,55,271	9,80,399
03-Oct-2025	2.8	3.04	2.76	2.96	549	13,07,046	4,50,429
06-Oct-2025	3	3.07	2.82	2.82	261	6,06,339	2,13,713
07-Oct-2025	2.68	2.68	2.68	2.68	180	2,78,663	1,03,979
08-Oct-2025	2.55	2.8	2.55	2.62	487	11,13,074	4,25,991
09-Oct-2025	2.52	2.68	2.49	2.49	384	12,91,647	5,09,942
10-Oct-2025	2.49	2.57	2.37	2.45	441	13,05,755	5,30,369
13-Oct-2025	2.52	2.52	2.36	2.42	243	1,91,537	78,556
14-Oct-2025	2.49	2.49	2.31	2.32	318	6,31,180	2,70,074
15-Oct-2025	2.31	2.43	2.23	2.38	364	6,24,190	2,68,304
16-Oct-2025	2.49	2.49	2.35	2.38	243	6,04,657	2,52,954
17-Oct-2025	2.34	2.44	2.34	2.41	216	3,38,684	1,41,538
20-Oct-2025	2.45	2.49	2.3	2.41	233	3,33,411	1,39,280
21-Oct-2025	2.47	2.53	2.3	2.39	143	1,46,004	61,043

Newtime Infra.: Related NEWS

No Record Found

Invest wise with Expert advice