Abhishek Infraventures Limited (BOM:539544)
India · Delayed Price · Currency is INR 7.46
+0.05 (0.67%)
At close: Apr 28, 2026
Abhishek Infraventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.41 | 7.82 | 7.10 | 7.10 | 7.10 | -4.83% | 4,363 |
| Apr 28, 2026 | 7.04 | 7.78 | 7.04 | 7.46 | 7.46 | 0.67% | 32 |
| Apr 27, 2026 | 7.78 | 7.78 | 7.41 | 7.41 | 7.41 | -5.00% | 1,200 |
| Apr 23, 2026 | 8.21 | 8.21 | 7.80 | 7.80 | 7.80 | -4.99% | 11 |
| Apr 22, 2026 | 8.21 | 8.21 | 7.45 | 8.21 | 8.21 | 4.99% | 2,775 |
| Apr 21, 2026 | 8.59 | 8.59 | 7.81 | 7.82 | 7.82 | -4.52% | 19,159 |
| Apr 20, 2026 | 8.18 | 8.19 | 8.18 | 8.19 | 8.19 | 5.00% | 3,695 |
| Apr 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.98% | 812 |
| Apr 16, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.94% | 1,571 |
| Apr 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.89% | 85 |
| Apr 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.98% | 9,985 |
| Apr 6, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% | 60 |
| Apr 1, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 7 |
| Mar 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -4.75% | 1 |
| Mar 27, 2026 | 7.09 | 7.09 | 6.74 | 6.74 | 6.74 | -4.94% | 240 |
| Mar 25, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | 760 |
| Mar 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.83% | 1 |
| Mar 23, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.97% | 353 |
| Mar 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 16 |
| Mar 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 30 |
| Mar 17, 2026 | 8.26 | 8.26 | 7.85 | 7.85 | 7.85 | -4.62% | 652 |
| Mar 16, 2026 | 8.27 | 8.27 | 8.23 | 8.23 | 8.23 | -0.48% | 52 |
| Mar 13, 2026 | 8.27 | 8.27 | 7.85 | 8.27 | 8.27 | 4.95% | 102 |
| Mar 12, 2026 | 7.51 | 7.88 | 7.51 | 7.88 | 7.88 | 4.93% | 16 |
| Mar 11, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 4.89% | 210 |
| Mar 10, 2026 | 6.82 | 7.16 | 6.82 | 7.16 | 7.16 | 4.99% | 2,473 |
| Mar 9, 2026 | 6.61 | 6.82 | 6.61 | 6.82 | 6.82 | 4.92% | 57 |
| Mar 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.99% | 2 |
| Mar 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.15% | 865 |
| Feb 27, 2026 | 7.47 | 7.47 | 6.78 | 6.78 | 6.78 | -4.78% | 1,969 |
| Feb 26, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 4.86% | 3,261 |
| Feb 25, 2026 | 7.48 | 7.48 | 6.79 | 6.79 | 6.79 | -4.77% | 2,201 |
| Feb 24, 2026 | 7.87 | 7.87 | 7.13 | 7.13 | 7.13 | -4.93% | 282 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 2,970 |
| Feb 20, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 4.84% | 1,623 |
| Feb 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.21% | 1 |
| Feb 18, 2026 | 6.79 | 7.12 | 6.79 | 7.12 | 7.12 | 4.86% | 1,802 |
| Feb 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.95% | 1,000 |
| Feb 16, 2026 | 6.81 | 6.81 | 6.47 | 6.47 | 6.47 | -4.99% | 240 |
| Feb 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 866 |
| Feb 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.89% | 1 |
| Feb 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -4.79% | 900 |
| Feb 10, 2026 | 7.52 | 7.52 | 7.49 | 7.52 | 7.52 | - | 4,135 |
| Feb 9, 2026 | 8.22 | 8.22 | 7.52 | 7.52 | 7.52 | -4.08% | 1,651 |
| Feb 6, 2026 | 8.15 | 8.15 | 7.84 | 7.84 | 7.84 | -4.97% | 34 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.96% | 3,567 |
| Feb 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.94% | 5,954 |
| Feb 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 505 |
| Feb 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 350 |
| Feb 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.36% | 5 |