A B Infrabuild Ltd ABINFRA
NSE · India · Industrial Services
INR 12.56-0.15 (-1.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 12.71 | +1.68% | INR 12.56 | INR 12.79 | INR 12.25 | 316.29K |
| 2026-09-29 | INR 12.50 | +0.97% | INR 12.03 | INR 12.60 | INR 12.01 | 396.09K |
| 2026-09-28 | INR 12.38 | -1.59% | INR 12.55 | INR 12.70 | INR 12.00 | 261.14K |
| 2026-09-25 | INR 12.58 | +2.19% | INR 12.70 | INR 12.70 | INR 12.11 | 438.03K |
| 2026-09-24 | INR 12.31 | -2.07% | INR 12.32 | INR 12.80 | INR 12.06 | 202.74K |
| 2026-09-23 | INR 12.57 | +2.61% | INR 12.25 | INR 12.70 | INR 12.12 | 246.38K |
| 2026-09-22 | INR 12.25 | +0.99% | INR 11.82 | INR 12.70 | INR 11.71 | 370.29K |
| 2026-09-21 | INR 12.13 | +4.84% | INR 12.06 | INR 12.13 | INR 11.80 | 531.39K |
| 2026-09-18 | INR 11.57 | +4.99% | INR 11.08 | INR 11.57 | INR 11.00 | 395.49K |
| 2026-09-17 | INR 11.02 | -3.16% | INR 11.05 | INR 11.39 | INR 10.82 | 226.97K |
| 2026-09-16 | INR 11.38 | +2.43% | INR 11.18 | INR 11.66 | INR 10.61 | 229.24K |
| 2026-09-15 | INR 11.11 | -2.03% | INR 11.34 | INR 11.40 | INR 10.91 | 133.27K |
| 2026-09-11 | INR 11.34 | +0.27% | INR 11.50 | INR 11.50 | INR 11.11 | 96.15K |
| 2026-09-10 | INR 11.31 | -2.42% | INR 11.59 | INR 11.70 | INR 11.22 | 597.00K |
| 2026-09-09 | INR 11.59 | +0.70% | INR 11.52 | INR 11.70 | INR 11.15 | 156.07K |
| 2026-09-08 | INR 11.51 | +0.96% | INR 11.37 | INR 11.60 | INR 11.16 | 1.29M |
| 2026-09-07 | INR 11.40 | +0.44% | INR 11.45 | INR 11.45 | INR 11.01 | 282.69K |
| 2026-09-04 | INR 11.35 | +1.52% | INR 11.15 | INR 11.59 | INR 10.95 | 234.76K |
| 2026-09-03 | INR 11.18 | -0.80% | INR 11.05 | INR 11.70 | INR 11.05 | 166.26K |
| 2026-09-02 | INR 11.27 | -0.44% | INR 11.03 | INR 11.39 | INR 11.03 | 87.39K |
| 2026-09-01 | INR 11.32 | -1.05% | INR 11.41 | INR 11.78 | INR 11.01 | 458.82K |
| 2026-08-31 | INR 11.44 | -3.21% | INR 11.75 | INR 11.82 | INR 11.33 | 241.08K |
| 2026-08-28 | INR 11.82 | +4.05% | INR 11.08 | INR 11.92 | INR 11.00 | 603.65K |
| 2026-08-27 | INR 11.36 | -4.94% | INR 11.95 | INR 11.95 | INR 11.36 | 384.36K |
| 2026-08-26 | INR 11.95 | -4.93% | INR 12.01 | INR 12.77 | INR 11.95 | 451.66K |
| 2026-08-25 | INR 12.57 | -2.86% | INR 12.99 | INR 12.99 | INR 12.30 | 2.37M |
| 2026-08-24 | INR 12.94 | +2.45% | INR 12.40 | INR 13.26 | INR 12.00 | 1.94M |
| 2026-08-21 | INR 12.63 | -5.32% | INR 13.35 | INR 13.73 | INR 12.20 | 14.18M |
| 2026-08-20 | INR 13.34 | -0.82% | INR 13.50 | INR 14.44 | INR 12.90 | 42.34M |
| 2026-08-19 | INR 13.45 | +7.00% | INR 12.55 | INR 14.21 | INR 12.26 | 75.88M |
| 2026-08-18 | INR 12.57 | +10.65% | INR 11.33 | INR 12.99 | INR 10.98 | 25.17M |
| 2026-08-17 | INR 11.36 | +5.09% | INR 10.59 | INR 11.91 | INR 10.58 | 15.66M |
| 2026-08-14 | INR 10.81 | -3.05% | INR 11.17 | INR 11.49 | INR 10.46 | 1.39M |
| 2026-08-13 | INR 11.15 | +0.45% | INR 11.13 | INR 11.50 | INR 10.90 | 4.67M |
| 2026-08-12 | INR 11.10 | +2.68% | INR 10.89 | INR 11.50 | INR 10.60 | 15.22M |
| 2026-08-11 | INR 10.81 | +6.19% | INR 10.25 | INR 10.95 | INR 10.16 | 2.33M |
| 2026-08-10 | INR 10.18 | +2.21% | INR 9.97 | INR 10.90 | INR 9.80 | 7.90M |
| 2026-08-07 | INR 9.96 | -0.50% | INR 10.01 | INR 10.16 | INR 9.90 | 255.07K |
| 2026-08-06 | INR 10.01 | +0.30% | INR 10.13 | INR 10.15 | INR 9.91 | 355.33K |
| 2026-08-05 | INR 9.98 | -0.40% | INR 10.15 | INR 10.15 | INR 9.90 | 316.29K |
| 2026-08-04 | INR 10.02 | -0.40% | INR 10.15 | INR 10.18 | INR 9.85 | 378.24K |
| 2026-08-03 | INR 10.06 | +0.10% | INR 10.18 | INR 10.20 | INR 10.00 | 195.76K |
| 2026-07-31 | INR 10.05 | -0.40% | INR 10.09 | INR 10.13 | INR 10.00 | 1.50M |
| 2026-07-30 | INR 10.09 | +0.30% | INR 10.03 | INR 10.14 | INR 10.00 | 1.21M |
| 2026-07-29 | INR 10.06 | -0.20% | INR 10.08 | INR 10.30 | INR 10.00 | 221.58K |
| 2026-07-28 | INR 10.08 | -2.42% | INR 10.33 | INR 10.54 | INR 10.01 | 1.90M |
| 2026-07-27 | INR 10.33 | +0.10% | INR 10.20 | INR 10.50 | INR 10.17 | 379.56K |
| 2026-07-24 | INR 10.32 | +3.10% | INR 9.99 | INR 10.95 | INR 9.78 | 680.93K |
| 2026-07-23 | INR 10.01 | -1.86% | INR 10.12 | INR 10.18 | INR 9.94 | 299.04K |
| 2026-07-22 | INR 10.20 | -1.16% | INR 10.30 | INR 10.31 | INR 10.12 | 367.25K |
| 2026-07-21 | INR 10.32 | +1.78% | INR 10.11 | INR 10.50 | INR 10.06 | 1.08M |
| 2026-07-20 | INR 10.14 | +0.60% | INR 10.07 | INR 11.03 | INR 9.97 | 5.40M |
| 2026-07-17 | INR 10.08 | +0.20% | INR 10.08 | INR 10.15 | INR 9.93 | 565.60K |
| 2026-07-16 | INR 10.06 | -0.30% | INR 10.18 | INR 10.22 | INR 10.00 | 5.06M |
| 2026-07-15 | INR 10.09 | -1.08% | INR 10.24 | INR 10.30 | INR 10.02 | 841.22K |
| 2026-07-14 | INR 10.20 | -0.39% | INR 10.25 | INR 10.30 | INR 10.09 | 853.12K |
| 2026-07-13 | INR 10.24 | -0.39% | INR 10.25 | INR 10.71 | INR 10.12 | 1.11M |
| 2026-07-10 | INR 10.28 | -0.39% | INR 10.39 | INR 10.46 | INR 10.22 | 1.16M |
| 2026-07-09 | INR 10.32 | +1.38% | INR 10.26 | INR 10.89 | INR 10.11 | 2.14M |
| 2026-07-08 | INR 10.18 | -6.00% | INR 10.85 | INR 11.99 | INR 10.01 | 16.91M |
| 2026-07-07 | INR 10.83 | -0.46% | INR 10.87 | INR 11.00 | INR 10.53 | 917.59K |
| 2026-07-06 | INR 10.88 | -0.46% | INR 10.97 | INR 11.19 | INR 10.80 | 903.32K |
| 2026-07-03 | INR 10.93 | 0.00% | INR 11.10 | INR 11.24 | INR 10.80 | 1.62M |
| 2026-07-02 | INR 10.93 | -0.64% | INR 11.07 | INR 11.48 | INR 10.80 | 2.24M |
| 2026-07-01 | INR 11.00 | -5.09% | INR 11.69 | INR 12.36 | INR 10.61 | 8.16M |
| 2026-06-30 | INR 11.59 | -0.94% | INR 11.72 | INR 12.12 | INR 11.41 | 2.96M |
| 2026-06-29 | INR 11.70 | -0.26% | INR 11.51 | INR 12.40 | INR 11.34 | 11.24M |
| 2026-06-26 | INR 11.73 | 0.00% | INR 11.73 | INR 11.73 | INR 11.73 | 0 |
| 2026-06-25 | INR 11.73 | +6.93% | INR 10.98 | INR 13.16 | INR 10.97 | 28.40M |
| 2026-06-24 | INR 10.97 | +7.13% | INR 10.34 | INR 11.90 | INR 10.18 | 34.87M |
| 2026-06-23 | INR 10.24 | -1.73% | INR 10.50 | INR 10.64 | INR 10.17 | 1.85M |
| 2026-06-22 | INR 10.42 | +2.36% | INR 10.21 | INR 11.00 | INR 10.12 | 2.98M |
| 2026-06-19 | INR 10.18 | -0.59% | INR 10.40 | INR 10.45 | INR 10.06 | 481.60K |
| 2026-06-18 | INR 10.24 | -1.82% | INR 10.50 | INR 10.74 | INR 10.14 | 1.73M |
| 2026-06-17 | INR 10.43 | -0.67% | INR 10.51 | INR 11.20 | INR 10.25 | 1.88M |
| 2026-06-16 | INR 10.50 | -1.41% | INR 10.85 | INR 11.05 | INR 10.17 | 2.41M |
| 2026-06-15 | INR 10.65 | -1.57% | INR 11.32 | INR 11.95 | INR 10.31 | 3.49M |
| 2026-06-12 | INR 10.82 | +19.29% | INR 9.27 | INR 10.88 | INR 9.09 | 6.50M |
| 2026-06-11 | INR 9.07 | -7.45% | INR 9.89 | INR 10.25 | INR 8.82 | 1.74M |
| 2026-06-10 | INR 9.80 | -3.26% | INR 10.08 | INR 10.52 | INR 9.61 | 641.41K |
| 2026-06-09 | INR 10.13 | -2.13% | INR 10.48 | INR 10.55 | INR 10.01 | 669.84K |
| 2026-06-08 | INR 10.35 | -0.86% | INR 10.68 | INR 10.78 | INR 10.06 | 1.20M |
| 2026-06-05 | INR 10.44 | -0.95% | INR 10.58 | INR 10.98 | INR 10.16 | 3.58M |
| 2026-06-04 | INR 10.54 | -0.47% | INR 11.14 | INR 11.14 | INR 10.40 | 531.20K |
| 2026-06-03 | INR 10.59 | -5.61% | INR 11.44 | INR 11.44 | INR 10.42 | 1.01M |
| 2026-06-02 | INR 11.22 | +0.09% | INR 11.21 | INR 11.60 | INR 11.00 | 1.48M |
| 2026-06-01 | INR 11.21 | +2.56% | INR 11.31 | INR 11.94 | INR 10.37 | 3.95M |
| 2026-05-29 | INR 10.93 | -8.00% | INR 12.06 | INR 12.33 | INR 10.77 | 1.91M |
| 2026-05-28 | INR 11.88 | 0.00% | INR 11.88 | INR 11.88 | INR 11.88 | 0 |
| 2026-05-27 | INR 11.88 | -5.34% | INR 12.70 | INR 12.98 | INR 11.77 | 1.43M |