Newtime Infra.

Newtime Infrastructure Ltd Historical Data

NSEBSE

₹2.42

(-7.28%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	2.66	2.72	2.55	2.7	147	1,58,625	59,478
04-Jul-2025	2.75	2.75	2.58	2.7	180	2,77,112	1,03,401
07-Jul-2025	2.75	2.75	2.58	2.7	204	5,05,749	1,91,977
08-Jul-2025	2.75	2.75	2.6	2.68	151	1,11,698	42,187
09-Jul-2025	2.69	2.7	2.6	2.62	145	1,61,582	60,566
10-Jul-2025	2.6	2.67	2.6	2.63	131	2,02,608	76,657
11-Jul-2025	2.68	2.76	2.63	2.76	280	7,52,656	2,73,588
14-Jul-2025	2.88	2.89	2.63	2.8	386	7,69,843	2,82,480
15-Jul-2025	2.75	2.8	2.66	2.78	222	3,87,830	1,41,669
16-Jul-2025	2.8	2.83	2.68	2.77	169	1,73,816	63,541
17-Jul-2025	2.82	2.82	2.7	2.73	251	1,16,453	42,077
18-Jul-2025	2.66	2.82	2.66	2.76	135	1,30,567	48,041
21-Jul-2025	2.82	2.82	2.69	2.81	225	2,29,011	77,582
22-Jul-2025	2.95	2.95	2.75	2.82	247	3,00,945	96,778
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

Newtime Infra.: Related NEWS

No Record Found

Invest wise with Expert advice