Newtime Infrastructure Limited (BOM:531959)
India · Delayed Price · Currency is INR 1.990
0.00 (0.00%)
At close: Jul 31, 2026
Newtime Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 2.01 | 2.21 | 2.01 | 2.07 | 2.07 | 2.99% | 135,177 |
| Jul 2, 2026 | 1.98 | 2.06 | 1.95 | 2.01 | 2.01 | 2.55% | 31,897 |
| Jul 1, 2026 | 1.98 | 2.03 | 1.94 | 1.96 | 1.96 | -0.51% | 50,681 |
| Jun 30, 2026 | 1.98 | 2.03 | 1.95 | 1.97 | 1.97 | 1.03% | 72,716 |
| Jun 29, 2026 | 2.10 | 2.14 | 1.94 | 1.95 | 1.95 | -9.30% | 209,002 |
| Jun 25, 2026 | 2.32 | 2.32 | 2.14 | 2.15 | 2.15 | -1.83% | 178,610 |
| Jun 24, 2026 | 2.19 | 2.29 | 2.06 | 2.19 | 2.19 | - | 90,747 |
| Jun 23, 2026 | 2.29 | 2.31 | 1.91 | 2.19 | 2.19 | 6.83% | 647,511 |
| Jun 22, 2026 | 2.00 | 2.15 | 2.00 | 2.05 | 2.05 | 3.54% | 284,589 |
| Jun 19, 2026 | 1.95 | 1.99 | 1.90 | 1.98 | 1.98 | 3.13% | 101,992 |
| Jun 18, 2026 | 1.94 | 1.95 | 1.82 | 1.92 | 1.92 | 1.05% | 57,592 |
| Jun 17, 2026 | 1.94 | 1.97 | 1.88 | 1.90 | 1.90 | -1.55% | 58,506 |
| Jun 16, 2026 | 1.95 | 2.00 | 1.90 | 1.93 | 1.93 | -0.52% | 102,016 |
| Jun 15, 2026 | 1.95 | 1.99 | 1.91 | 1.94 | 1.94 | 1.57% | 295,648 |
| Jun 12, 2026 | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | 2.69% | 38,294 |
| Jun 11, 2026 | 1.96 | 1.96 | 1.80 | 1.86 | 1.86 | -5.10% | 140,027 |
| Jun 10, 2026 | 1.97 | 2.10 | 1.94 | 1.96 | 1.96 | -0.51% | 61,434 |
| Jun 9, 2026 | 1.98 | 1.98 | 1.91 | 1.97 | 1.97 | -0.51% | 117,168 |
| Jun 8, 2026 | 1.99 | 2.05 | 1.91 | 1.98 | 1.98 | -0.50% | 30,769 |
| Jun 5, 2026 | 1.94 | 2.04 | 1.89 | 1.99 | 1.99 | 3.11% | 150,164 |
| Jun 4, 2026 | 2.15 | 2.15 | 1.91 | 1.93 | 1.93 | -3.02% | 51,122 |
| Jun 3, 2026 | 1.90 | 2.19 | 1.81 | 1.99 | 1.99 | 6.42% | 199,085 |
| Jun 2, 2026 | 1.90 | 1.90 | 1.82 | 1.87 | 1.87 | - | 62,359 |
| Jun 1, 2026 | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | -0.53% | 45,410 |
| 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 |