Skip to main content
logo
Adhbhut Infrastructure Limited (BOM:539189)
India flag India · Delayed Price · Currency is INR
14.33
+0.19 (1.34%)
At close: Jul 6, 2026

Adhbhut Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202614.2114.4313.4414.3314.331.34%2,264
Jul 3, 202613.5314.1713.5314.1414.14-0.63%1,509
Jul 2, 202613.5614.2413.5614.2314.234.86%1,637
Jul 1, 202613.9914.6613.3313.5713.57-3.00%906
Jun 30, 202613.9913.9913.9913.9913.99-0.43%170
Jun 25, 202613.9914.7413.9914.0514.050.07%1,599
Jun 24, 202613.6614.0413.6614.0414.04-2.30%2
Jun 23, 202613.4614.4613.4614.3714.372.64%956
Jun 22, 202614.0714.0713.6014.0014.00-1,213
Jun 19, 202613.5114.0713.5114.0014.00-1.48%2,549
Jun 18, 202613.7914.2113.7914.2114.21-17
Jun 17, 202614.1514.9914.1514.2114.21-4.12%485
Jun 16, 202614.1114.8214.1114.8214.82-0.07%2,272
Jun 15, 202614.0615.2014.0614.8314.831.71%121
Jun 12, 202614.0014.7014.0014.5814.584.14%493
Jun 11, 202614.0014.0014.0014.0014.00-13
Jun 9, 202613.9015.2413.9014.0014.00-4.31%1,219
Jun 8, 202613.9614.6313.3314.6314.634.80%522
Jun 5, 202613.9613.9613.9613.9613.96-4.84%958
Jun 4, 202614.6715.4314.6714.6714.67-4.99%326
Jun 2, 202615.4915.4914.7315.4415.44-0.39%999
Jun 1, 202615.0915.5015.0915.5015.50-2.33%322
May 29, 202614.3915.8714.3715.8715.874.96%718
May 27, 202616.6416.6415.1215.1215.12-4.61%10,081
May 26, 202616.6016.6015.8515.8515.85-4.98%1,838
May 25, 202616.6816.6816.6816.6816.684.97%5,803
May 22, 202615.8915.8915.5015.8915.894.95%1,017
May 21, 202614.4215.1414.4215.1415.144.99%685
May 20, 202613.6714.4213.6714.4214.424.95%7,590
May 19, 202613.6613.7413.6613.7413.740.59%41
May 18, 202613.6613.6613.4913.6613.661.26%501
May 15, 202613.9413.9412.8513.4913.49-0.07%1,730
May 14, 202613.3113.9913.3013.5013.50-3.57%1,668
May 13, 202614.3714.3713.6714.0014.00-2.64%2,311
May 12, 202614.4914.4913.5114.3814.381.77%2,638
May 11, 202613.8714.1913.8714.1314.131.87%630
May 8, 202614.0614.2913.7613.8713.87-3.81%1,080
May 7, 202614.0214.5014.0114.4214.42-0.48%4,394
May 6, 202614.8714.8713.8614.4914.492.26%524
May 5, 202614.3014.9014.1614.1714.17-4.90%1,585
May 4, 202614.9114.9113.6014.9014.904.86%2,485
Apr 30, 202614.8014.8313.6014.2114.210.57%1,707
Apr 29, 202615.2215.2213.8014.1314.13-2.62%1,244
Apr 28, 202614.5214.5214.5114.5114.51-572
Apr 27, 202614.5214.5214.5114.5114.51-4.54%250
Apr 24, 202615.9915.9915.2015.2015.20-4.94%475
Apr 23, 202617.4817.4815.9815.9915.99-4.93%3,985
Apr 22, 202617.7518.4416.8216.8216.82-4.97%3,442
Apr 21, 202616.0017.7515.3017.7017.709.33%1,726
Apr 20, 202616.5016.5115.2016.1916.197.86%1,641