Newtime Infra.

Newtime Infrastructure Ltd Historical Data

NSEBSE

₹2.9

(4.32%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	2.07	2.14	2.06	2.08	244	3,34,102	1,42,156
03-Sep-2025	2.07	2.16	2.07	2.09	364	6,69,675	2,53,761
04-Sep-2025	2.12	2.12	2.05	2.07	263	1,95,354	78,648
05-Sep-2025	2.12	2.12	1.71	2.01	215	2,74,897	1,13,934
08-Sep-2025	2.09	2.09	2.03	2.08	253	2,16,171	80,950
09-Sep-2025	2.1	2.1	2.05	2.08	176	1,59,204	69,318
10-Sep-2025	2.12	2.4	2.05	2.28	591	27,81,581	8,44,323
11-Sep-2025	2.34	2.37	2.22	2.29	443	7,96,905	3,17,274
12-Sep-2025	2.31	2.74	2.26	2.74	442	20,16,746	6,80,836
15-Sep-2025	2.95	3.28	2.95	3.28	1,520	98,98,055	22,38,738
16-Sep-2025	3.6	3.6	3.03	3.59	1,994	1,23,98,183	21,84,083
17-Sep-2025	3.65	3.94	3.6	3.94	1,167	69,15,954	10,91,021
18-Sep-2025	4.13	4.13	4	4.13	846	40,73,885	9,86,944
19-Sep-2025	4.13	4.13	3.93	3.93	443	13,96,787	3,52,451
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

Newtime Infra.: Related NEWS

No Record Found

Invest wise with Expert advice