Newtime Infra.

Newtime Infrastructure Ltd Historical Data

NSEBSE

₹2.09

(0.00%)

Aug 22, 2025|04:00:00 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	2.82	2.82	2.62	2.72	447	6,65,057	2,14,074
24-Jul-2025	2.78	2.78	2.63	2.67	221	84,011	25,226
25-Jul-2025	2.68	2.93	2.66	2.7	498	2,51,075	65,577
28-Jul-2025	2.84	2.84	2.66	2.67	500	1,71,981	54,367
29-Jul-2025	2.64	2.75	2.55	2.59	247	2,61,539	78,291
30-Jul-2025	2.74	2.74	2.62	2.69	177	1,07,860	33,302
31-Jul-2025	2.7	2.75	2.58	2.61	249	2,49,493	85,098
01-Aug-2025	2.66	2.66	2.35	2.42	361	4,29,213	1,34,299
04-Aug-2025	2.38	2.65	2.35	2.61	369	3,22,398	1,03,174
05-Aug-2025	2.66	2.66	2.56	2.59	214	1,30,357	39,391
06-Aug-2025	2.6	2.61	2.46	2.51	250	2,41,949	82,561
07-Aug-2025	2.6	2.6	2.4	2.5	215	1,86,266	70,067
08-Aug-2025	2.47	2.56	2.3	2.39	317	2,23,726	84,310
11-Aug-2025	2.44	2.49	2.36	2.38	350	2,19,958	70,483
12-Aug-2025	2.48	2.53	2.37	2.39	311	1,96,012	58,257
13-Aug-2025	2.49	2.53	2.4	2.5	252	2,09,920	79,329
14-Aug-2025	2.56	2.59	2.48	2.52	180	68,296	23,858
18-Aug-2025	2.68	2.99	2.52	2.63	209	1,84,723	45,440
19-Aug-2025	2.69	2.69	2.11	2.18	903	25,67,831	7,72,167
20-Aug-2025	2.25	2.35	2.03	2.1	668	9,50,961	3,90,819
21-Aug-2025	2.14	2.14	2.03	2.09	332	2,78,222	1,15,773

Newtime Infra.: Related NEWS

No Record Found

Invest wise with Expert advice