Abhishek Infraventures Limited (BOM:539544)
India · Delayed Price · Currency is INR 8.46
-0.44 (-4.94%)
At close: Aug 25, 2026
Abhishek Infraventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.94% | 389 |
| Aug 20, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | -0.78% | 100 |
| Aug 19, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 468 |
| Aug 18, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | 223 |
| Aug 17, 2026 | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | - | 4,841 |
| Aug 14, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 500 |
| Aug 13, 2026 | 8.99 | 8.99 | 8.55 | 8.55 | 8.55 | -4.89% | 4 |
| Aug 12, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 4.90% | 5 |
| Aug 10, 2026 | 8.15 | 8.57 | 8.15 | 8.57 | 8.57 | - | 121 |
| Aug 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | 2 |
| Jul 29, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.99% | 10 |
| Jul 27, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.95% | 10 |
| Jul 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 7 |
| Jul 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 10 |
| Jul 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | 20 |
| Jul 10, 2026 | 8.79 | 9.50 | 8.79 | 9.49 | 9.49 | 2.59% | 4,402 |
| Jul 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.76% | 117 |
| Jul 8, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 4.99% | 2,102 |
| Jul 6, 2026 | 8.41 | 8.41 | 7.99 | 8.41 | 8.41 | - | 503 |
| Jul 2, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.24% | 32 |
| Jul 1, 2026 | 8.00 | 8.39 | 8.00 | 8.39 | 8.39 | 4.88% | 493 |
| Jun 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 215 |
| Jun 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 115 |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,485 |
| Jun 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | 1,311 |
| Jun 23, 2026 | 8.85 | 8.85 | 8.40 | 8.40 | 8.40 | -0.36% | 6 |
| Jun 22, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 521 |
| Jun 17, 2026 | 8.40 | 8.45 | 8.40 | 8.43 | 8.43 | -0.71% | 151 |
| Jun 15, 2026 | 8.77 | 8.77 | 8.49 | 8.49 | 8.49 | 0.47% | 490 |
| Jun 12, 2026 | 8.67 | 8.67 | 8.45 | 8.45 | 8.45 | 2.30% | 5 |
| Jun 11, 2026 | 8.69 | 9.12 | 8.26 | 8.26 | 8.26 | -4.95% | 1,983 |
| Jun 10, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% | 7 |
| Jun 8, 2026 | 8.65 | 8.65 | 8.60 | 8.65 | 8.65 | - | 1,032 |
| Jun 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 30 |
| Jun 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 116 |
| Jun 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 500 |
| Jun 2, 2026 | 9.40 | 9.41 | 8.60 | 8.60 | 8.60 | -4.12% | 1,155 |
| Jun 1, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 4,573 |
| May 29, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -4.79% | 1,005 |
| May 27, 2026 | 8.58 | 9.00 | 8.58 | 8.98 | 8.98 | 4.66% | 992 |
| May 26, 2026 | 8.50 | 9.36 | 8.50 | 8.58 | 8.58 | -3.81% | 351 |
| May 25, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 4.94% | 1,649 |
| May 22, 2026 | 8.66 | 8.80 | 8.50 | 8.50 | 8.50 | -2.30% | 826 |
| May 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 327 |
| May 20, 2026 | 8.73 | 9.10 | 8.30 | 8.70 | 8.70 | -0.34% | 1,453 |
| May 19, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 4.93% | 10 |
| May 18, 2026 | 8.02 | 8.86 | 8.02 | 8.32 | 8.32 | -1.42% | 4,870 |
| May 15, 2026 | 8.04 | 8.44 | 7.66 | 8.44 | 8.44 | 4.98% | 4,587 |
| May 14, 2026 | 8.46 | 8.88 | 8.04 | 8.04 | 8.04 | -4.96% | 3,534 |
| May 13, 2026 | 7.70 | 8.47 | 7.70 | 8.46 | 8.46 | 4.57% | 81 |