Newtime Infrastructure Limited (BOM:531959)
India · Delayed Price · Currency is INR 1.950
+0.060 (3.17%)
At close: Sep 11, 2026
Newtime Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.92 | 1.96 | 1.89 | 1.95 | 1.95 | 3.17% | 158,880 |
| Sep 10, 2026 | 1.90 | 1.94 | 1.89 | 1.89 | 1.89 | -1.56% | 42,705 |
| Sep 9, 2026 | 1.89 | 1.96 | 1.89 | 1.92 | 1.92 | 1.05% | 79,072 |
| Sep 8, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | - | 72,050 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | -1.55% | 106,828 |
| Sep 4, 2026 | 1.94 | 1.96 | 1.87 | 1.93 | 1.93 | -0.52% | 81,252 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.90 | 1.94 | 1.94 | -0.51% | 93,798 |
| Sep 2, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -0.51% | 61,529 |
| Sep 1, 2026 | 1.98 | 1.98 | 1.92 | 1.96 | 1.96 | -0.51% | 89,977 |
| Aug 31, 2026 | 1.95 | 1.98 | 1.94 | 1.97 | 1.97 | 2.60% | 74,166 |
| Aug 28, 2026 | 1.92 | 1.95 | 1.89 | 1.92 | 1.92 | -1.03% | 111,009 |
| Aug 27, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 42,187 |
| Aug 26, 2026 | 2.03 | 2.03 | 1.92 | 1.95 | 1.95 | -1.52% | 109,983 |
| Aug 25, 2026 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 52,032 |
| Aug 24, 2026 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.04% | 115,487 |
| Aug 21, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | - | 53,654 |
| Aug 20, 2026 | 1.97 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 88,064 |
| Aug 19, 2026 | 1.96 | 1.99 | 1.92 | 1.95 | 1.95 | 1.04% | 55,860 |
| Aug 18, 2026 | 2.03 | 2.03 | 1.92 | 1.93 | 1.93 | -2.53% | 37,672 |
| Aug 17, 2026 | 1.97 | 2.00 | 1.91 | 1.98 | 1.98 | 0.51% | 64,558 |
| Aug 14, 2026 | 1.95 | 1.99 | 1.92 | 1.97 | 1.97 | 1.55% | 50,332 |
| Aug 13, 2026 | 1.96 | 1.98 | 1.90 | 1.94 | 1.94 | 0.52% | 79,822 |
| Aug 12, 2026 | 1.96 | 2.02 | 1.90 | 1.93 | 1.93 | -2.03% | 121,419 |
| Aug 11, 2026 | 2.03 | 2.03 | 1.91 | 1.97 | 1.97 | -1.50% | 305,972 |
| Aug 10, 2026 | 1.99 | 2.03 | 1.95 | 2.00 | 2.00 | 2.56% | 47,618 |
| Aug 7, 2026 | 2.07 | 2.07 | 1.94 | 1.95 | 1.95 | -2.99% | 82,756 |
| Aug 6, 2026 | 1.99 | 2.05 | 1.98 | 2.01 | 2.01 | 2.55% | 76,090 |
| Aug 5, 2026 | 2.05 | 2.05 | 1.75 | 1.96 | 1.96 | -3.45% | 378,731 |
| Aug 4, 2026 | 2.03 | 2.09 | 1.95 | 2.03 | 2.03 | 1.00% | 57,444 |
| Aug 3, 2026 | 2.03 | 2.07 | 1.95 | 2.01 | 2.01 | 1.01% | 139,820 |
| Jul 31, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | - | 15,875 |
| Jul 30, 2026 | 2.06 | 2.15 | 1.97 | 1.99 | 1.99 | -1.97% | 34,343 |
| Jul 29, 2026 | 2.00 | 2.05 | 1.97 | 2.03 | 2.03 | 3.05% | 13,998 |
| Jul 28, 2026 | 1.99 | 2.03 | 1.90 | 1.97 | 1.97 | -0.51% | 57,847 |
| Jul 27, 2026 | 1.94 | 2.03 | 1.92 | 1.98 | 1.98 | 2.06% | 69,086 |
| Jul 24, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 56,617 |
| Jul 23, 2026 | 1.98 | 1.99 | 1.92 | 1.96 | 1.96 | -0.51% | 40,596 |
| Jul 22, 2026 | 1.98 | 2.07 | 1.91 | 1.97 | 1.97 | 0.51% | 99,484 |
| Jul 21, 2026 | 1.95 | 2.35 | 1.80 | 1.96 | 1.96 | - | 187,712 |
| Jul 20, 2026 | 2.07 | 2.07 | 1.85 | 1.96 | 1.96 | - | 75,684 |
| Jul 17, 2026 | 2.00 | 2.01 | 1.90 | 1.96 | 1.96 | -4.39% | 139,108 |
| Jul 16, 2026 | 2.08 | 2.08 | 2.00 | 2.05 | 2.05 | 0.49% | 37,055 |
| Jul 15, 2026 | 2.02 | 2.09 | 2.00 | 2.04 | 2.04 | 0.49% | 72,962 |
| Jul 14, 2026 | 2.08 | 2.18 | 1.98 | 2.03 | 2.03 | -0.98% | 182,582 |
| Jul 13, 2026 | 2.17 | 2.17 | 1.95 | 2.05 | 2.05 | -4.65% | 70,685 |
| Jul 10, 2026 | 2.07 | 2.25 | 2.07 | 2.15 | 2.15 | - | 67,777 |
| Jul 9, 2026 | 2.10 | 2.25 | 2.00 | 2.15 | 2.15 | 0.47% | 183,883 |
| Jul 8, 2026 | 2.28 | 2.28 | 2.11 | 2.14 | 2.14 | -4.04% | 31,635 |
| Jul 7, 2026 | 2.04 | 2.31 | 1.95 | 2.23 | 2.23 | 7.73% | 183,411 |
| Jul 6, 2026 | 2.15 | 2.19 | 2.04 | 2.07 | 2.07 | - | 62,373 |