Skip to main content
logo
A B Infrabuild Limited (BOM:544281)
India flag India · Delayed Price · Currency is INR
15.70
-0.64 (-3.92%)
At close: Apr 21, 2026

BOM:544281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202616.1916.4615.0815.7015.70-3.92%68,460
Apr 20, 202615.8016.5515.8016.3416.340.43%73,599
Apr 17, 202617.1318.1816.0016.2716.27-2.52%195,199
Apr 16, 202616.4116.8016.2516.6916.692.46%16,091
Apr 15, 202616.1316.4915.9716.2916.291.24%20,905
Apr 13, 202615.7516.3015.7516.0916.09-1.11%7,922
Apr 10, 202617.1517.1516.0816.2716.27-0.85%24,339
Apr 9, 202616.2516.4916.0916.4116.411.99%67,985
Apr 8, 202616.1616.4215.9916.0916.090.88%58,058
Apr 7, 202615.7116.0415.7115.9515.95-0.13%7,952
Apr 6, 202616.4716.7515.8015.9715.97-0.56%40,268
Apr 2, 202616.0016.3015.8016.0616.060.94%98,598
Apr 1, 202616.0016.3015.8115.9115.910.76%36,310
Mar 30, 202616.7616.7615.6115.7915.79-3.48%160,437
Mar 27, 202617.1917.1915.8216.3616.36-2.79%396,533
Mar 25, 202616.8617.1916.8216.8316.83-0.24%61,384
Mar 24, 202617.0017.2316.8516.8716.87-0.59%4,643,039
Mar 23, 202617.1917.1916.8416.9716.97-2,729,877
Mar 20, 202617.0817.3916.9316.9716.97-0.64%14,633
Mar 19, 202617.4517.4516.9017.0817.08-0.23%8,987
Mar 18, 202617.6017.6016.9317.1217.12-0.87%76,938
Mar 17, 202617.5017.7016.8817.2717.271.59%83,760
Mar 16, 202617.0217.1516.8517.0017.000.59%122,986
Mar 13, 202616.8517.4316.8016.9016.90-0.82%620,537
Mar 12, 202618.0118.0116.7317.0417.04-4.96%852,922
Mar 11, 202617.8218.3517.2017.9317.931.01%116,568
Mar 10, 202618.4518.4517.3217.7517.752.13%41,708
Mar 9, 202617.0818.8017.0817.3817.38-0.23%107,586
Mar 6, 202618.6818.6817.3317.4217.42-1.58%29,517
Mar 5, 202617.3619.0017.3617.7017.702.14%107,512
Mar 4, 202618.0018.0017.2017.3317.33-1.87%16,727
Mar 2, 202617.0818.0617.0817.6617.66-2.21%39,637
Feb 27, 202619.0919.0917.9618.0618.06-4.24%42,920
Feb 26, 202619.4519.7618.0718.8618.862.61%162,284
Feb 25, 202620.7621.0018.3418.3818.38-9.77%2,174,587
Feb 24, 202621.6221.6220.0720.3720.37-0.73%27,324
Feb 23, 202622.2423.2720.2720.5220.52-5.66%197,763
Feb 20, 202621.0022.8020.7621.7521.754.57%307,363
Feb 19, 202621.4121.4720.5020.8020.80-2.85%35,532
Feb 18, 202621.0121.7820.6421.4121.411.90%106,397
Feb 17, 202621.4921.5020.1821.0121.01-1.18%58,660
Feb 16, 202620.1521.5019.6621.2621.268.14%24,911
Feb 13, 202620.2820.2819.4019.6619.66-3.15%16,605
Feb 12, 202621.9021.9019.6120.3020.30-5.54%65,893
Feb 11, 202620.9021.8119.9921.4921.497.99%39,656
Feb 10, 202620.0520.7119.7119.9019.90-1.87%78,360
Feb 9, 202620.6021.1119.9020.2820.28-0.44%25,021
Feb 6, 202620.9921.0020.2520.3720.37-2.40%76,152
Feb 5, 202619.5020.8719.2020.8720.879.96%50,980
Feb 4, 202617.6218.9817.6218.9818.984.98%6,679