Adhbhut Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	13.65	13.65	13.00	13.00	13.00	4.67%	110
Mar 24, 2026	13.65	13.65	12.15	12.42	12.42	0.08%	906
Mar 23, 2026	12.42	12.90	12.41	12.41	12.41	-9.48%	823
Mar 20, 2026	14.35	14.35	12.06	13.71	13.71	4.34%	1,735
Mar 19, 2026	13.78	15.06	13.07	13.14	13.14	-4.64%	860
Mar 18, 2026	12.81	13.95	12.81	13.78	13.78	7.66%	120
Mar 17, 2026	13.04	13.96	12.78	12.80	12.80	0.16%	125
Mar 16, 2026	15.08	15.08	12.78	12.78	12.78	-8.32%	1,542
Mar 13, 2026	14.43	14.43	13.50	13.94	13.94	5.53%	20
Mar 12, 2026	12.85	14.03	12.85	13.21	13.21	-5.58%	4,493
Mar 11, 2026	13.46	14.02	12.57	13.99	13.99	4.01%	599
Mar 10, 2026	13.83	13.83	12.34	13.45	13.45	6.92%	258
Mar 9, 2026	13.70	13.70	12.03	12.58	12.58	-4.84%	420
Mar 6, 2026	13.40	14.45	12.25	13.22	13.22	-1.34%	512
Mar 5, 2026	13.40	13.40	13.40	13.40	13.40	-7.52%	1
Mar 4, 2026	15.78	15.78	13.10	14.49	14.49	-0.41%	257
Mar 2, 2026	12.06	14.55	12.06	14.55	14.55	9.32%	203
Feb 26, 2026	13.50	14.29	13.00	13.31	13.31	-1.48%	929
Feb 25, 2026	13.05	15.47	13.01	13.51	13.51	-6.18%	378
Feb 23, 2026	15.41	15.41	14.34	14.40	14.40	2.78%	326
Feb 20, 2026	14.07	14.99	14.01	14.01	14.01	-0.43%	698
Feb 19, 2026	14.93	16.25	14.00	14.07	14.07	-5.76%	1,016
Feb 18, 2026	13.20	14.94	13.20	14.93	14.93	3.04%	175
Feb 17, 2026	13.08	14.99	13.08	14.49	14.49	3.06%	673
Feb 16, 2026	14.50	15.83	13.69	14.06	14.06	-3.03%	360
Feb 12, 2026	14.01	15.48	14.01	14.50	14.50	2.33%	365
Feb 11, 2026	15.14	15.20	14.17	14.17	14.17	1.36%	5,552
Feb 10, 2026	14.33	15.27	13.20	13.98	13.98	-0.50%	1,039
Feb 9, 2026	14.02	15.54	13.63	14.05	14.05	-1.13%	1,992
Feb 6, 2026	13.46	14.22	13.46	14.21	14.21	-0.07%	503
Feb 5, 2026	14.07	14.50	14.07	14.22	14.22	1.07%	1,745
Feb 3, 2026	14.47	14.47	13.54	14.07	14.07	-2.76%	2,241
Feb 2, 2026	14.07	14.47	12.75	14.47	14.47	3.36%	385
Feb 1, 2026	15.00	15.00	13.08	14.00	14.00	-2.03%	172
Jan 30, 2026	12.52	14.30	12.52	14.29	14.29	6.25%	242
Jan 29, 2026	14.00	14.00	13.45	13.45	13.45	-3.93%	102
Jan 28, 2026	13.61	14.00	13.50	14.00	14.00	2.94%	1,852
Jan 27, 2026	14.30	14.30	13.60	13.60	13.60	-4.90%	230
Jan 23, 2026	14.30	14.30	14.30	14.30	14.30	-	1,080
Jan 22, 2026	13.50	14.50	13.50	14.30	14.30	-2.12%	8,088
Jan 21, 2026	14.50	15.93	14.50	14.61	14.61	-1.02%	2,256
Jan 20, 2026	14.76	14.76	14.76	14.76	14.76	1.03%	3,287
Jan 19, 2026	16.09	16.09	14.55	14.61	14.61	-9.20%	547
Jan 16, 2026	16.00	16.09	15.00	16.09	16.09	-1.71%	40
Jan 14, 2026	15.26	16.72	15.26	16.37	16.37	3.41%	309
Jan 13, 2026	15.97	15.97	15.83	15.83	15.83	-3.48%	141
Jan 12, 2026	15.30	16.40	14.26	16.40	16.40	6.70%	283
Jan 9, 2026	14.60	16.69	14.60	15.37	15.37	-1.98%	558
Jan 8, 2026	16.80	16.80	15.22	15.68	15.68	-6.61%	456
Jan 7, 2026	15.68	16.83	15.26	16.79	16.79	7.08%	231