Newtime Infra.

Newtime Infrastructure Ltd Historical Data

NSEBSE

₹2.34

(1.30%)

Dec 3, 2025|12:32:00 PM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	2.29	2.4	2.29	2.39	167	3,71,255	1,56,711
04-Nov-2025	2.39	2.39	2.3	2.39	117	1,61,622	68,305
06-Nov-2025	2.38	2.38	2.3	2.37	166	3,00,804	1,27,959
07-Nov-2025	2.36	2.37	2.27	2.29	215	3,30,033	1,43,283
10-Nov-2025	2.34	2.35	2.24	2.29	242	1,53,968	66,962
11-Nov-2025	2.3	2.34	2.26	2.32	185	2,47,605	1,08,053
12-Nov-2025	2.39	2.4	2.35	2.37	179	2,85,243	1,20,077
13-Nov-2025	2.39	2.39	2.26	2.36	192	2,13,044	91,924
14-Nov-2025	2.38	2.38	2.25	2.25	224	2,54,825	1,11,931
17-Nov-2025	2.25	2.29	2.14	2.26	437	5,84,977	2,61,413
18-Nov-2025	2.26	2.37	2.22	2.36	243	2,70,070	1,15,844
19-Nov-2025	2.45	2.45	2.27	2.3	216	4,08,581	1,74,477
20-Nov-2025	2.35	2.4	2.2	2.28	274	3,82,230	1,65,046
21-Nov-2025	2.35	2.36	2.26	2.29	207	1,86,750	80,636
24-Nov-2025	2.35	2.35	2.25	2.32	201	1,72,032	74,354
25-Nov-2025	2.35	2.35	2.27	2.29	105	1,29,832	56,482
26-Nov-2025	2.31	2.31	2.24	2.28	169	1,28,048	56,358
27-Nov-2025	2.28	2.31	2.2	2.29	214	2,36,868	1,04,937
28-Nov-2025	2.29	2.29	2.18	2.26	162	1,62,416	73,268
01-Dec-2025	2.32	2.37	2.15	2.25	278	4,23,990	1,84,157
02-Dec-2025	2.3	2.34	2.2	2.31	133	83,314	36,141

Newtime Infra.: Related NEWS

No Record Found

Invest wise with Expert advice