Newtime Infrastructure Limited (BOM:531959)
India · Delayed Price · Currency is INR 2.610
-0.080 (-2.97%)
At close: Jul 31, 2025
Newtime Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.70 | 2.75 | 2.58 | 2.61 | 2.61 | -2.97% | 95,375 |
| Jul 30, 2025 | 2.74 | 2.74 | 2.62 | 2.69 | 2.69 | 3.86% | 40,189 |
| Jul 29, 2025 | 2.64 | 2.75 | 2.55 | 2.59 | 2.59 | -3.00% | 100,112 |
| Jul 28, 2025 | 2.84 | 2.84 | 2.66 | 2.67 | 2.67 | -1.11% | 63,171 |
| Jul 25, 2025 | 2.68 | 2.93 | 2.66 | 2.70 | 2.70 | 1.12% | 90,922 |
| Jul 24, 2025 | 2.78 | 2.78 | 2.63 | 2.67 | 2.67 | -1.84% | 31,006 |
| Jul 23, 2025 | 2.82 | 2.82 | 2.62 | 2.72 | 2.72 | -3.55% | 247,204 |
| Jul 22, 2025 | 2.95 | 2.95 | 2.75 | 2.82 | 2.82 | 0.36% | 104,948 |
| Jul 21, 2025 | 2.82 | 2.82 | 2.69 | 2.81 | 2.81 | 1.81% | 81,755 |
| Jul 18, 2025 | 2.66 | 2.82 | 2.66 | 2.76 | 2.76 | 1.10% | 48,041 |
| Jul 17, 2025 | 2.82 | 2.82 | 2.70 | 2.73 | 2.73 | -1.44% | 42,077 |
| Jul 16, 2025 | 2.80 | 2.83 | 2.68 | 2.77 | 2.77 | -0.36% | 63,541 |
| Jul 15, 2025 | 2.75 | 2.80 | 2.66 | 2.78 | 2.78 | -0.71% | 141,669 |
| Jul 14, 2025 | 2.88 | 2.89 | 2.63 | 2.80 | 2.80 | 1.45% | 282,480 |
| Jul 11, 2025 | 2.68 | 2.76 | 2.63 | 2.76 | 2.76 | 4.94% | 273,588 |
| Jul 10, 2025 | 2.60 | 2.67 | 2.60 | 2.63 | 2.63 | 0.38% | 76,657 |
| Jul 9, 2025 | 2.69 | 2.70 | 2.60 | 2.62 | 2.62 | -2.24% | 60,566 |
| Jul 8, 2025 | 2.75 | 2.75 | 2.60 | 2.68 | 2.68 | -0.74% | 42,187 |
| Jul 7, 2025 | 2.75 | 2.75 | 2.58 | 2.70 | 2.70 | - | 191,977 |
| Jul 4, 2025 | 2.75 | 2.75 | 2.58 | 2.70 | 2.70 | - | 103,401 |
| Jul 3, 2025 | 2.66 | 2.72 | 2.55 | 2.70 | 2.70 | 1.50% | 59,478 |
| Jul 2, 2025 | 2.75 | 2.75 | 2.65 | 2.66 | 2.66 | -0.37% | 62,091 |
| Jul 1, 2025 | 2.81 | 2.81 | 2.62 | 2.67 | 2.67 | -2.91% | 202,294 |
| Jun 30, 2025 | 2.83 | 2.83 | 2.65 | 2.75 | 2.75 | - | 105,678 |
| Jun 27, 2025 | 2.73 | 2.75 | 2.52 | 2.75 | 2.75 | 3.77% | 145,315 |
| Jun 26, 2025 | 2.83 | 2.83 | 2.58 | 2.65 | 2.65 | -2.21% | 441,641 |
| Jun 25, 2025 | 2.72 | 2.81 | 2.60 | 2.71 | 2.71 | 0.37% | 215,548 |
| Jun 24, 2025 | 2.78 | 2.79 | 2.55 | 2.70 | 2.70 | 1.12% | 82,105 |
| Jun 23, 2025 | 2.77 | 2.90 | 2.64 | 2.67 | 2.67 | -3.61% | 344,143 |
| Jun 20, 2025 | 2.78 | 2.78 | 2.77 | 2.77 | 2.77 | -0.36% | 15,977 |
| Jun 19, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | - | 25,410 |
| Jun 18, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -1.77% | 26,782 |
| Jun 17, 2025 | 2.78 | 2.83 | 2.78 | 2.83 | 2.83 | 1.80% | 66,537 |
| Jun 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.77% | 26,620 |
| Jun 13, 2025 | 2.78 | 2.83 | 2.78 | 2.83 | 2.83 | 1.80% | 107,254 |
| Jun 12, 2025 | 2.85 | 2.85 | 2.75 | 2.78 | 2.78 | -0.71% | 214,388 |
| Jun 11, 2025 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | - | 229,655 |
| Jun 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.75% | 73,377 |
| Jun 9, 2025 | 2.82 | 2.92 | 2.82 | 2.85 | 2.85 | -0.70% | 364,366 |
| Jun 6, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.71% | 27,322 |
| Jun 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.68% | 33,363 |
| Jun 4, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | 140,314 |
| Jun 3, 2025 | 2.91 | 2.92 | 2.89 | 2.92 | 2.92 | 1.74% | 99,387 |
| Jun 2, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.77% | 102,904 |
| May 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.81% | 122,096 |
| May 29, 2025 | 2.83 | 2.84 | 2.77 | 2.77 | 2.77 | -1.77% | 59,009 |
| May 28, 2025 | 2.82 | 2.92 | 2.82 | 2.82 | 2.82 | -1.74% | 70,196 |
| May 27, 2025 | 2.91 | 2.92 | 2.87 | 2.87 | 2.87 | -1.71% | 41,477 |
| May 26, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.68% | 40,125 |
| May 23, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -1.98% | 49,194 |