Skip to main content
logo
Adhbhut Infrastructure Limited (BOM:539189)
India flag India · Delayed Price · Currency is INR
14.17
-0.72 (-4.84%)
At close: Aug 21, 2026

Adhbhut Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.1916.2713.9114.1714.17-4.84%1,278
Aug 20, 202613.8616.6313.8614.8914.89-1.59%142
Aug 19, 202615.1315.1315.1315.1315.13-5
Aug 18, 202613.4315.1313.4315.1315.139.96%103
Aug 17, 202614.6914.6913.3913.7613.76-6.33%4
Aug 14, 202614.2015.5412.7614.6914.693.96%132
Aug 13, 202614.2014.2014.1314.1314.13-182
Aug 12, 202614.1314.1314.1314.1314.13-2.15%1
Aug 10, 202614.5014.5013.7014.4414.44-2.43%14
Aug 7, 202615.7115.7114.8014.8014.80-3.90%215
Aug 6, 202615.4315.4314.6615.4015.40-0.19%2,639
Aug 5, 202615.4315.4315.4315.4315.434.97%320
Aug 4, 202614.6914.7014.5014.7014.705.00%52,298
Aug 3, 202613.7014.7313.7014.0014.00-0.21%56,524
Jul 31, 202615.1915.1913.8414.0314.03-3.24%2,907
Jul 30, 202614.3014.5014.0914.5014.501.40%421
Jul 28, 202614.2515.7014.2514.3014.30-4.60%6,191
Jul 27, 202614.9514.9914.9514.9914.991.22%5
Jul 24, 202615.5715.5714.8114.8114.81-4.94%775
Jul 23, 202614.2615.6014.2515.5815.584.35%7,874
Jul 22, 202615.2015.2014.0614.9314.932.89%3,898
Jul 21, 202613.8015.0013.8014.5114.510.07%1,416
Jul 20, 202614.2314.8713.5214.5014.501.90%298
Jul 17, 202614.2814.2913.6014.2314.23-0.35%1,440
Jul 16, 202614.2814.2814.2814.2814.285.00%1
Jul 15, 202613.1113.6012.4413.6013.604.70%5,082
Jul 14, 202613.8913.8912.9612.9912.99-4.63%1,553
Jul 13, 202613.3613.7412.6813.6213.622.41%1,569
Jul 10, 202613.9213.9213.2513.3013.30-4.45%558
Jul 9, 202612.9114.1612.9113.9213.922.58%1,189
Jul 8, 202614.1914.1913.5713.5713.57-4.97%1,010
Jul 7, 202614.3314.3313.6214.2814.28-0.35%1,057
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