Adhbhut Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.20	13.08	11.88	13.08	13.08	4.64%	725
Oct 22, 2026	12.17	12.50	12.16	12.50	12.50	-2.27%	7,089
Oct 21, 2026	11.70	12.79	11.60	12.79	12.79	4.84%	10,007
Oct 19, 2026	12.41	13.02	12.20	12.20	12.20	-1.69%	125
Oct 16, 2026	12.00	12.41	11.82	12.41	12.41	-0.08%	1,506
Oct 15, 2026	11.89	12.42	11.35	12.42	12.42	4.46%	5
Oct 14, 2026	11.33	11.89	10.81	11.89	11.89	4.94%	3,601
Oct 13, 2026	11.85	12.29	11.30	11.33	11.33	-4.39%	138
Oct 12, 2026	12.33	12.33	11.85	11.85	11.85	-4.36%	2,102
Oct 9, 2026	11.87	12.39	11.36	12.39	12.39	3.68%	1,674
Oct 8, 2026	12.02	12.50	11.95	11.95	11.95	-4.32%	52
Oct 7, 2026	12.20	12.50	12.20	12.49	12.49	-2.73%	1,383
Oct 6, 2026	12.21	12.84	12.21	12.84	12.84	5.16%	674
Oct 5, 2026	13.44	13.44	11.75	12.21	12.21	-5.86%	70
Oct 1, 2026	11.16	13.06	11.16	12.97	12.97	9.18%	1,105
Sep 30, 2026	12.41	12.41	11.57	11.88	11.88	-4.19%	1,080
Sep 29, 2026	12.76	12.76	12.32	12.40	12.40	-2.82%	1,010
Sep 28, 2026	12.63	13.24	12.42	12.76	12.76	-3.70%	2,120
Sep 25, 2026	11.95	13.32	11.95	13.25	13.25	4.41%	2,427
Sep 24, 2026	12.62	13.30	12.25	12.69	12.69	-4.37%	193
Sep 23, 2026	12.87	13.37	12.62	13.27	13.27	-0.30%	516
Sep 22, 2026	12.93	13.38	12.87	13.31	13.31	2.46%	52
Sep 21, 2026	12.25	13.47	12.25	12.99	12.99	-0.23%	1,033
Sep 17, 2026	13.48	13.48	12.79	13.02	13.02	-3.41%	3
Sep 15, 2026	13.48	13.49	13.48	13.48	13.48	-	113
Sep 11, 2026	13.11	13.48	13.11	13.48	13.48	1.66%	34
Sep 10, 2026	13.23	13.56	13.23	13.26	13.26	-1.78%	566
Sep 8, 2026	13.50	13.50	13.50	13.50	13.50	-	232
Sep 7, 2026	12.90	14.05	12.90	13.50	13.50	-3.23%	337
Sep 4, 2026	13.73	13.95	13.31	13.95	13.95	1.60%	388
Sep 3, 2026	13.77	13.77	13.60	13.73	13.73	-0.29%	1,128
Sep 2, 2026	14.00	14.00	13.14	13.77	13.77	-0.29%	1,117
Aug 31, 2026	12.82	13.87	12.82	13.81	13.81	3.14%	823
Aug 28, 2026	13.50	13.53	12.91	13.39	13.39	1.67%	2,146
Aug 27, 2026	13.59	14.39	13.00	13.17	13.17	-3.09%	6,939
Aug 26, 2026	14.01	14.79	13.06	13.59	13.59	-3.00%	32
Aug 25, 2026	14.28	14.98	12.75	14.01	14.01	0.07%	313
Aug 24, 2026	14.00	15.00	13.10	14.00	14.00	-1.20%	522
Aug 21, 2026	15.19	16.27	13.91	14.17	14.17	-4.84%	1,278
Aug 20, 2026	13.86	16.63	13.86	14.89	14.89	-1.59%	142
Aug 19, 2026	15.13	15.13	15.13	15.13	15.13	-	5
Aug 18, 2026	13.43	15.13	13.43	15.13	15.13	9.96%	103
Aug 17, 2026	14.69	14.69	13.39	13.76	13.76	-6.33%	4
Aug 14, 2026	14.20	15.54	12.76	14.69	14.69	3.96%	132
Aug 13, 2026	14.20	14.20	14.13	14.13	14.13	-	182
Aug 12, 2026	14.13	14.13	14.13	14.13	14.13	-2.15%	1
Aug 10, 2026	14.50	14.50	13.70	14.44	14.44	-2.43%	14
Aug 7, 2026	15.71	15.71	14.80	14.80	14.80	-3.90%	215
Aug 6, 2026	15.43	15.43	14.66	15.40	15.40	-0.19%	2,639
Aug 5, 2026	15.43	15.43	15.43	15.43	15.43	4.97%	320