Newtime Infrastructure Limited (BOM:531959)
India · Delayed Price · Currency is INR 1.920
+0.070 (3.78%)
At close: Mar 5, 2026
Newtime Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.89 | 1.97 | 1.89 | 1.92 | 1.92 | 3.78% | 60,145 |
| Mar 4, 2026 | 1.77 | 1.94 | 1.71 | 1.85 | 1.85 | - | 89,297 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.70 | 1.85 | 1.85 | -2.12% | 101,111 |
| Feb 27, 2026 | 1.93 | 1.93 | 1.62 | 1.89 | 1.89 | -2.07% | 235,189 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -2.53% | 65,297 |
| Feb 25, 2026 | 2.03 | 2.03 | 1.91 | 1.98 | 1.98 | -1.49% | 63,240 |
| Feb 24, 2026 | 1.96 | 2.03 | 1.96 | 2.01 | 2.01 | -0.99% | 18,332 |
| Feb 23, 2026 | 1.96 | 2.04 | 1.95 | 2.03 | 2.03 | 1.50% | 55,192 |
| Feb 20, 2026 | 2.10 | 2.14 | 1.81 | 2.00 | 2.00 | -2.91% | 129,935 |
| Feb 19, 2026 | 2.01 | 2.08 | 2.01 | 2.06 | 2.06 | 0.98% | 41,103 |
| Feb 18, 2026 | 2.09 | 2.15 | 2.02 | 2.04 | 2.04 | -0.97% | 43,691 |
| Feb 17, 2026 | 1.94 | 2.20 | 1.93 | 2.06 | 2.06 | 6.74% | 190,152 |
| Feb 16, 2026 | 2.06 | 2.07 | 1.90 | 1.93 | 1.93 | -4.93% | 252,010 |
| Feb 13, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 0.50% | 34,158 |
| Feb 12, 2026 | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | 0.50% | 50,072 |
| Feb 11, 2026 | 2.02 | 2.06 | 2.00 | 2.01 | 2.01 | -1.95% | 66,634 |
| Feb 10, 2026 | 2.05 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 132,287 |
| Feb 9, 2026 | 2.07 | 2.09 | 2.00 | 2.03 | 2.03 | -1.93% | 71,366 |
| Feb 6, 2026 | 2.08 | 2.18 | 2.05 | 2.07 | 2.07 | - | 97,293 |
| Feb 5, 2026 | 2.04 | 2.09 | 1.98 | 2.07 | 2.07 | 2.48% | 39,531 |
| Feb 4, 2026 | 2.06 | 2.06 | 1.95 | 2.02 | 2.02 | -0.49% | 111,175 |
| Feb 3, 2026 | 2.05 | 2.10 | 2.00 | 2.03 | 2.03 | - | 64,963 |
| Feb 2, 2026 | 2.04 | 2.13 | 1.99 | 2.03 | 2.03 | -0.49% | 68,010 |
| Feb 1, 2026 | 2.07 | 2.14 | 1.95 | 2.04 | 2.04 | 2.00% | 131,517 |
| Jan 30, 2026 | 2.05 | 2.05 | 1.93 | 2.00 | 2.00 | -2.44% | 306,768 |
| Jan 29, 2026 | 2.06 | 2.09 | 1.98 | 2.05 | 2.05 | -0.49% | 114,541 |
| Jan 28, 2026 | 2.08 | 2.16 | 1.99 | 2.06 | 2.06 | -0.96% | 197,579 |
| Jan 27, 2026 | 2.17 | 2.24 | 2.03 | 2.08 | 2.08 | -3.70% | 92,933 |
| Jan 23, 2026 | 2.15 | 2.19 | 1.95 | 2.16 | 2.16 | 2.37% | 191,117 |
| Jan 22, 2026 | 2.10 | 2.14 | 2.03 | 2.11 | 2.11 | 0.96% | 33,301 |
| Jan 21, 2026 | 2.08 | 2.12 | 2.02 | 2.09 | 2.09 | -0.48% | 103,042 |
| Jan 20, 2026 | 2.21 | 2.21 | 2.05 | 2.10 | 2.10 | -3.23% | 77,623 |
| Jan 19, 2026 | 2.22 | 2.22 | 2.10 | 2.17 | 2.17 | -0.46% | 71,687 |
| Jan 16, 2026 | 2.10 | 2.22 | 2.10 | 2.18 | 2.18 | 0.46% | 75,217 |
| Jan 14, 2026 | 2.25 | 2.25 | 2.16 | 2.17 | 2.17 | -1.36% | 63,733 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.15 | 2.20 | 2.20 | 0.46% | 64,724 |
| Jan 12, 2026 | 2.24 | 2.24 | 2.10 | 2.19 | 2.19 | -0.45% | 110,117 |
| Jan 9, 2026 | 2.31 | 2.31 | 2.16 | 2.20 | 2.20 | -1.35% | 45,411 |
| Jan 8, 2026 | 2.27 | 2.27 | 2.15 | 2.23 | 2.23 | - | 50,798 |
| Jan 7, 2026 | 2.33 | 2.33 | 2.13 | 2.23 | 2.23 | -0.89% | 57,279 |
| Jan 6, 2026 | 2.11 | 2.30 | 2.10 | 2.25 | 2.25 | 6.64% | 396,158 |
| Jan 5, 2026 | 2.31 | 2.39 | 2.08 | 2.11 | 2.11 | -8.66% | 518,162 |
| Jan 2, 2026 | 2.28 | 2.35 | 2.25 | 2.31 | 2.31 | 3.12% | 131,340 |
| Jan 1, 2026 | 2.29 | 2.29 | 2.22 | 2.24 | 2.24 | - | 31,017 |
| Dec 31, 2025 | 2.19 | 2.25 | 2.05 | 2.24 | 2.24 | 6.16% | 87,758 |
| Dec 30, 2025 | 2.14 | 2.22 | 2.00 | 2.11 | 2.11 | -1.86% | 319,022 |
| Dec 29, 2025 | 2.48 | 2.48 | 2.09 | 2.15 | 2.15 | -7.33% | 456,028 |
| Dec 26, 2025 | 2.25 | 2.40 | 2.19 | 2.32 | 2.32 | 3.57% | 97,683 |
| Dec 24, 2025 | 2.40 | 2.43 | 2.15 | 2.24 | 2.24 | -4.68% | 422,709 |
| Dec 23, 2025 | 2.46 | 2.46 | 2.30 | 2.35 | 2.35 | -3.29% | 169,021 |