Newtime Infrastructure Limited (BOM:531959)
India · Delayed Price · Currency is INR 1.550
-0.080 (-4.91%)
At close: Oct 23, 2026
Newtime Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.65 | 1.69 | 1.52 | 1.55 | 1.55 | -4.91% | 199,765 |
| Oct 22, 2026 | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | -1.21% | 25,961 |
| Oct 21, 2026 | 1.71 | 1.74 | 1.64 | 1.65 | 1.65 | -2.37% | 54,015 |
| Oct 19, 2026 | 1.67 | 1.76 | 1.67 | 1.69 | 1.69 | 0.60% | 79,441 |
| Oct 16, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -2.33% | 104,609 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.65 | 1.72 | 1.72 | -3.91% | 103,024 |
| Oct 14, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 121,976 |
| Oct 13, 2026 | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -1.12% | 71,654 |
| Oct 12, 2026 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | - | 64,482 |
| Oct 9, 2026 | 1.81 | 1.81 | 1.73 | 1.79 | 1.79 | - | 47,413 |
| Oct 8, 2026 | 1.82 | 1.83 | 1.76 | 1.79 | 1.79 | -1.65% | 53,727 |
| Oct 7, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | - | 26,616 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -0.55% | 10,004 |
| Oct 5, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | - | 87,436 |
| Oct 1, 2026 | 1.86 | 1.89 | 1.80 | 1.83 | 1.83 | - | 78,350 |
| Sep 30, 2026 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | - | 33,499 |
| Sep 29, 2026 | 1.79 | 1.87 | 1.79 | 1.83 | 1.83 | -1.08% | 68,127 |
| Sep 28, 2026 | 1.92 | 1.92 | 1.75 | 1.85 | 1.85 | -1.60% | 110,142 |
| Sep 25, 2026 | 1.95 | 1.95 | 1.84 | 1.88 | 1.88 | -0.53% | 81,608 |
| Sep 24, 2026 | 1.88 | 1.93 | 1.84 | 1.89 | 1.89 | 2.16% | 104,874 |
| Sep 23, 2026 | 1.86 | 1.88 | 1.80 | 1.85 | 1.85 | 1.09% | 132,208 |
| Sep 22, 2026 | 1.90 | 1.92 | 1.66 | 1.83 | 1.83 | -2.14% | 320,029 |
| Sep 21, 2026 | 1.88 | 1.97 | 1.82 | 1.87 | 1.87 | -0.53% | 149,940 |
| Sep 18, 2026 | 1.82 | 2.00 | 1.82 | 1.88 | 1.88 | 2.73% | 231,027 |
| Sep 17, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | - | 53,071 |
| Sep 16, 2026 | 1.88 | 1.88 | 1.78 | 1.83 | 1.83 | -3.68% | 116,507 |
| Sep 15, 2026 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | -2.56% | 66,224 |
| 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% | 79,522 |
| 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 |