Adhbhut Infrastructure Limited (BOM:539189)
India · Delayed Price · Currency is INR 14.61
-1.48 (-9.20%)
At close: Jan 19, 2026
Adhbhut Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 16.46 | 16.85 | 15.30 | 15.68 | 15.68 | -4.80% | 322 |
| Jan 5, 2026 | 15.20 | 16.47 | 15.00 | 16.47 | 16.47 | 0.86% | 209 |
| Jan 1, 2026 | 14.72 | 16.51 | 14.72 | 16.33 | 16.33 | 5.35% | 73 |
| Dec 31, 2025 | 16.94 | 16.94 | 14.63 | 15.50 | 15.50 | -0.13% | 822 |
| Dec 30, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - | 203 |
| Dec 29, 2025 | 15.55 | 15.55 | 15.51 | 15.52 | 15.52 | -0.64% | 609 |
| Dec 26, 2025 | 15.44 | 17.26 | 15.40 | 15.62 | 15.62 | -7.68% | 1,142 |
| Dec 24, 2025 | 16.44 | 17.44 | 15.02 | 16.92 | 16.92 | 2.92% | 329 |
| Dec 23, 2025 | 16.84 | 16.84 | 15.97 | 16.44 | 16.44 | 5.18% | 341 |
| Dec 22, 2025 | 17.29 | 17.29 | 15.40 | 15.63 | 15.63 | -7.84% | 1,290 |
| Dec 19, 2025 | 16.49 | 17.03 | 15.06 | 16.96 | 16.96 | 2.73% | 729 |
| Dec 18, 2025 | 16.43 | 17.10 | 16.43 | 16.51 | 16.51 | 0.49% | 343 |
| Dec 17, 2025 | 16.57 | 16.78 | 15.30 | 16.43 | 16.43 | -0.84% | 1,486 |
| Dec 16, 2025 | 17.58 | 17.58 | 14.70 | 16.57 | 16.57 | 2.28% | 165 |
| Dec 15, 2025 | 16.01 | 16.40 | 16.01 | 16.20 | 16.20 | -1.76% | 51 |
| Dec 12, 2025 | 16.86 | 16.91 | 16.00 | 16.49 | 16.49 | -2.19% | 65 |
| Dec 11, 2025 | 16.27 | 16.87 | 15.51 | 16.86 | 16.86 | 1.51% | 1,431 |
| Dec 10, 2025 | 15.13 | 16.63 | 15.13 | 16.61 | 16.61 | 9.78% | 1,436 |
| Dec 9, 2025 | 16.21 | 16.65 | 15.00 | 15.13 | 15.13 | -6.20% | 4,411 |
| Dec 8, 2025 | 16.58 | 16.99 | 15.50 | 16.13 | 16.13 | -2.71% | 103 |
| Dec 5, 2025 | 16.89 | 16.89 | 15.00 | 16.58 | 16.58 | 6.90% | 1,179 |
| Dec 4, 2025 | 16.50 | 17.00 | 15.50 | 15.51 | 15.51 | -6.06% | 101 |
| Dec 3, 2025 | 18.08 | 18.08 | 16.50 | 16.51 | 16.51 | 0.98% | 386 |
| Dec 2, 2025 | 16.50 | 16.80 | 15.00 | 16.35 | 16.35 | -5.60% | 2,453 |
| Dec 1, 2025 | 16.25 | 17.40 | 16.25 | 17.32 | 17.32 | -1.76% | 7,744 |
| Nov 28, 2025 | 17.89 | 17.89 | 16.51 | 17.63 | 17.63 | 7.50% | 1,381 |
| Nov 27, 2025 | 17.40 | 17.71 | 16.25 | 16.40 | 16.40 | -5.75% | 341 |
| Nov 26, 2025 | 16.30 | 17.80 | 15.02 | 17.40 | 17.40 | -0.97% | 851 |
| Nov 25, 2025 | 17.00 | 17.94 | 16.35 | 17.57 | 17.57 | 3.35% | 85 |
| Nov 24, 2025 | 18.45 | 18.45 | 16.57 | 17.00 | 17.00 | -2.30% | 406 |
| Nov 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 5 |
| Nov 20, 2025 | 16.07 | 17.48 | 16.07 | 17.40 | 17.40 | 2.47% | 704 |
| Nov 19, 2025 | 16.50 | 17.82 | 16.00 | 16.98 | 16.98 | -4.28% | 661 |
| Nov 18, 2025 | 17.48 | 17.80 | 15.57 | 17.74 | 17.74 | 1.49% | 287 |
| Nov 17, 2025 | 17.01 | 18.35 | 17.01 | 17.48 | 17.48 | 2.76% | 203 |
| Nov 14, 2025 | 16.31 | 17.01 | 16.31 | 17.01 | 17.01 | -3.13% | 6 |
| Nov 13, 2025 | 18.89 | 18.89 | 16.19 | 17.56 | 17.56 | -5.39% | 247 |
| Nov 12, 2025 | 17.54 | 19.35 | 16.60 | 18.56 | 18.56 | 3.69% | 233 |
| Nov 11, 2025 | 15.68 | 17.90 | 15.68 | 17.90 | 17.90 | 1.65% | 1,324 |
| Nov 10, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.06% | 82 |
| Nov 6, 2025 | 17.60 | 17.99 | 16.15 | 17.62 | 17.62 | -0.96% | 683 |