Abhishek Infraventures Limited (BOM:539544)
India · Delayed Price · Currency is INR 8.65
+0.05 (0.58%)
At close: Jun 3, 2026
Abhishek Infraventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.14 | 8.14 | 7.38 | 8.09 | 8.09 | 4.25% | 4,312 |
| May 11, 2026 | 7.90 | 7.90 | 7.47 | 7.76 | 7.76 | -1.27% | 2,719 |
| May 8, 2026 | 8.35 | 8.35 | 7.86 | 7.86 | 7.86 | -4.96% | 512 |
| May 7, 2026 | 8.35 | 8.35 | 7.57 | 8.27 | 8.27 | 3.89% | 880 |
| May 6, 2026 | 7.67 | 7.98 | 7.67 | 7.96 | 7.96 | 4.74% | 1,040 |
| May 5, 2026 | 7.61 | 7.61 | 7.25 | 7.60 | 7.60 | 4.83% | 1,008 |
| May 4, 2026 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | 2.11% | 10 |
| 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 |