Newtime Infrastructure Limited (BOM:531959)
India · Delayed Price · Currency is INR 1.880
+0.010 (0.53%)
At close: May 29, 2026
Newtime Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.89 | 1.90 | 1.82 | 1.88 | 1.88 | 0.53% | 45,064 |
| May 27, 2026 | 1.87 | 1.89 | 1.85 | 1.87 | 1.87 | 1.08% | 47,086 |
| May 26, 2026 | 1.87 | 1.90 | 1.81 | 1.85 | 1.85 | -0.54% | 67,345 |
| May 25, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | -1.59% | 128,911 |
| May 22, 2026 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | 1.07% | 15,817 |
| May 21, 2026 | 1.90 | 1.91 | 1.80 | 1.87 | 1.87 | - | 94,432 |
| May 20, 2026 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -2.60% | 30,582 |
| May 19, 2026 | 1.83 | 1.97 | 1.82 | 1.92 | 1.92 | 4.35% | 62,218 |
| May 18, 2026 | 1.81 | 1.86 | 1.80 | 1.84 | 1.84 | -0.54% | 97,804 |
| May 15, 2026 | 1.93 | 1.98 | 1.82 | 1.85 | 1.85 | -4.15% | 119,967 |
| May 14, 2026 | 1.99 | 1.99 | 1.81 | 1.93 | 1.93 | -2.03% | 53,703 |
| May 13, 2026 | 1.96 | 2.00 | 1.92 | 1.97 | 1.97 | 0.51% | 59,436 |
| May 12, 2026 | 1.99 | 2.00 | 1.93 | 1.96 | 1.96 | -0.51% | 32,440 |
| May 11, 2026 | 2.02 | 2.02 | 1.82 | 1.97 | 1.97 | - | 316,662 |
| May 8, 2026 | 1.82 | 1.98 | 1.81 | 1.97 | 1.97 | 6.49% | 163,921 |
| May 7, 2026 | 1.98 | 2.00 | 1.70 | 1.85 | 1.85 | -5.13% | 287,618 |
| May 6, 2026 | 1.97 | 1.99 | 1.93 | 1.95 | 1.95 | -1.02% | 45,946 |
| May 5, 2026 | 1.99 | 2.03 | 1.93 | 1.97 | 1.97 | -1.01% | 35,019 |
| May 4, 2026 | 1.90 | 2.02 | 1.90 | 1.99 | 1.99 | 3.65% | 91,964 |
| Apr 30, 2026 | 1.98 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 73,820 |
| Apr 29, 2026 | 1.99 | 2.02 | 1.94 | 1.99 | 1.99 | - | 116,197 |
| Apr 28, 2026 | 2.00 | 2.01 | 1.96 | 1.99 | 1.99 | -0.50% | 82,016 |
| Apr 27, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 195,315 |
| Apr 24, 2026 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | 0.51% | 34,041 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.89 | 1.97 | 1.97 | -0.51% | 98,626 |
| Apr 22, 2026 | 2.00 | 2.03 | 1.94 | 1.98 | 1.98 | -1.00% | 162,078 |
| Apr 21, 2026 | 1.99 | 2.02 | 1.91 | 2.00 | 2.00 | 0.50% | 141,297 |
| Apr 20, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -0.50% | 51,697 |
| Apr 17, 2026 | 1.99 | 2.02 | 1.97 | 2.00 | 2.00 | -0.50% | 219,445 |
| Apr 16, 2026 | 2.02 | 2.02 | 1.86 | 2.01 | 2.01 | 0.50% | 74,075 |
| Apr 15, 2026 | 2.04 | 2.05 | 1.98 | 2.00 | 2.00 | -1.48% | 363,762 |
| Apr 13, 2026 | 2.03 | 2.05 | 1.94 | 2.03 | 2.03 | 2.01% | 67,383 |
| Apr 10, 2026 | 2.06 | 2.09 | 1.98 | 1.99 | 1.99 | -3.40% | 189,216 |
| Apr 9, 2026 | 2.19 | 2.19 | 1.85 | 2.06 | 2.06 | 1.98% | 171,761 |
| Apr 8, 2026 | 2.07 | 2.25 | 1.94 | 2.02 | 2.02 | 7.45% | 194,421 |
| Apr 7, 2026 | 2.06 | 2.06 | 1.80 | 1.88 | 1.88 | -3.09% | 70,964 |
| Apr 6, 2026 | 1.95 | 1.95 | 1.81 | 1.94 | 1.94 | 1.57% | 56,417 |
| Apr 2, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | - | 18,844 |
| Apr 1, 2026 | 1.73 | 2.06 | 1.73 | 1.91 | 1.91 | 10.40% | 64,736 |
| Mar 30, 2026 | 1.91 | 1.91 | 1.68 | 1.73 | 1.73 | -8.95% | 118,574 |
| Mar 27, 2026 | 1.99 | 1.99 | 1.88 | 1.90 | 1.90 | -2.56% | 72,023 |
| Mar 25, 2026 | 2.03 | 2.03 | 1.92 | 1.95 | 1.95 | -1.02% | 82,923 |
| Mar 24, 2026 | 1.98 | 2.02 | 1.86 | 1.97 | 1.97 | 1.55% | 68,987 |
| Mar 23, 2026 | 2.09 | 2.09 | 1.90 | 1.94 | 1.94 | -3.48% | 58,084 |
| Mar 20, 2026 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | 1.01% | 40,445 |
| Mar 19, 2026 | 2.01 | 2.08 | 1.83 | 1.99 | 1.99 | -1.97% | 102,969 |
| Mar 18, 2026 | 1.97 | 2.10 | 1.93 | 2.03 | 2.03 | 1.00% | 108,610 |
| Mar 17, 2026 | 2.09 | 2.09 | 1.83 | 2.01 | 2.01 | 4.69% | 177,432 |
| Mar 16, 2026 | 1.90 | 2.07 | 1.82 | 1.92 | 1.92 | 5.49% | 89,306 |
| Mar 13, 2026 | 2.01 | 2.01 | 1.76 | 1.82 | 1.82 | -3.70% | 115,350 |