Adhbhut Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	16.68	16.68	16.68	16.68	16.68	4.97%	5,803
May 22, 2026	15.89	15.89	15.50	15.89	15.89	4.95%	1,017
May 21, 2026	14.42	15.14	14.42	15.14	15.14	4.99%	685
May 20, 2026	13.67	14.42	13.67	14.42	14.42	4.95%	7,590
May 19, 2026	13.66	13.74	13.66	13.74	13.74	0.59%	41
May 18, 2026	13.66	13.66	13.49	13.66	13.66	1.26%	501
May 15, 2026	13.94	13.94	12.85	13.49	13.49	-0.07%	1,730
May 14, 2026	13.31	13.99	13.30	13.50	13.50	-3.57%	1,668
May 13, 2026	14.37	14.37	13.67	14.00	14.00	-2.64%	2,311
May 12, 2026	14.49	14.49	13.51	14.38	14.38	1.77%	2,638
May 11, 2026	13.87	14.19	13.87	14.13	14.13	1.87%	630
May 8, 2026	14.06	14.29	13.76	13.87	13.87	-3.81%	1,080
May 7, 2026	14.02	14.50	14.01	14.42	14.42	-0.48%	4,394
May 6, 2026	14.87	14.87	13.86	14.49	14.49	2.26%	524
May 5, 2026	14.30	14.90	14.16	14.17	14.17	-4.90%	1,585
May 4, 2026	14.91	14.91	13.60	14.90	14.90	4.86%	2,485
Apr 30, 2026	14.80	14.83	13.60	14.21	14.21	0.57%	1,707
Apr 29, 2026	15.22	15.22	13.80	14.13	14.13	-2.62%	1,244
Apr 28, 2026	14.52	14.52	14.51	14.51	14.51	-	572
Apr 27, 2026	14.52	14.52	14.51	14.51	14.51	-4.54%	250
Apr 24, 2026	15.99	15.99	15.20	15.20	15.20	-4.94%	475
Apr 23, 2026	17.48	17.48	15.98	15.99	15.99	-4.93%	3,985
Apr 22, 2026	17.75	18.44	16.82	16.82	16.82	-4.97%	3,442
Apr 21, 2026	16.00	17.75	15.30	17.70	17.70	9.33%	1,726
Apr 20, 2026	16.50	16.51	15.20	16.19	16.19	7.86%	1,641
Apr 17, 2026	16.00	17.59	14.65	15.01	15.01	-6.42%	925
Apr 16, 2026	14.50	16.04	14.50	16.04	16.04	9.94%	5,031
Apr 15, 2026	13.21	14.59	13.21	14.59	14.59	9.95%	4,273
Apr 13, 2026	13.26	14.28	12.80	13.27	13.27	0.53%	1,702
Apr 10, 2026	14.46	14.99	13.20	13.20	13.20	-8.78%	1,344
Apr 9, 2026	15.28	15.28	12.97	14.47	14.47	3.36%	1,582
Apr 8, 2026	13.97	14.48	12.81	14.00	14.00	0.21%	463
Apr 7, 2026	13.88	14.80	12.53	13.97	13.97	0.65%	914
Apr 6, 2026	13.59	14.14	12.60	13.88	13.88	2.13%	1,084
Apr 2, 2026	13.60	13.60	13.59	13.59	13.59	2.33%	61
Apr 1, 2026	12.30	13.40	12.05	13.28	13.28	7.97%	226
Mar 30, 2026	11.32	12.30	11.32	12.30	12.30	-1.68%	414
Mar 27, 2026	13.06	13.89	12.27	12.51	12.51	-3.77%	308
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