A B Infrabuild Limited (NSE:ABINFRA)
India · Delayed Price · Currency is INR 12.60
-0.11 (-0.87%)
Oct 1, 2026, 3:29 PM IST
A B Infrabuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 12.79 | 12.99 | 12.35 | 12.56 | 12.56 | -1.18% | 235,024 |
| Sep 30, 2026 | 12.56 | 12.79 | 12.25 | 12.71 | 12.71 | 1.68% | 316,291 |
| Sep 29, 2026 | 12.03 | 12.60 | 12.01 | 12.50 | 12.50 | 0.97% | 396,091 |
| Sep 28, 2026 | 12.55 | 12.70 | 12.00 | 12.38 | 12.38 | -1.59% | 261,139 |
| Sep 25, 2026 | 12.70 | 12.70 | 12.11 | 12.58 | 12.58 | 2.19% | 438,034 |
| Sep 24, 2026 | 12.32 | 12.80 | 12.06 | 12.31 | 12.31 | -2.07% | 202,741 |
| Sep 23, 2026 | 12.25 | 12.70 | 12.12 | 12.57 | 12.57 | 2.61% | 246,378 |
| Sep 22, 2026 | 11.82 | 12.70 | 11.71 | 12.25 | 12.25 | 0.99% | 370,287 |
| Sep 21, 2026 | 12.06 | 12.13 | 11.80 | 12.13 | 12.13 | 4.89% | 531,388 |
| Sep 18, 2026 | 11.08 | 11.57 | 11.00 | 11.57 | 11.56 | 4.99% | 395,493 |
| Sep 17, 2026 | 11.05 | 11.39 | 10.82 | 11.02 | 11.01 | -3.16% | 226,974 |
| Sep 16, 2026 | 11.18 | 11.66 | 10.61 | 11.38 | 11.37 | 2.43% | 229,237 |
| Sep 15, 2026 | 11.34 | 11.40 | 10.91 | 11.11 | 11.10 | -2.03% | 133,271 |
| Sep 11, 2026 | 11.50 | 11.50 | 11.11 | 11.34 | 11.33 | 0.27% | 96,146 |
| Sep 10, 2026 | 11.59 | 11.70 | 11.22 | 11.31 | 11.30 | -2.42% | 596,997 |
| Sep 9, 2026 | 11.52 | 11.70 | 11.15 | 11.59 | 11.58 | 0.70% | 156,073 |
| Sep 8, 2026 | 11.37 | 11.60 | 11.16 | 11.51 | 11.50 | 0.96% | 1,291,691 |
| Sep 7, 2026 | 11.45 | 11.45 | 11.01 | 11.40 | 11.39 | 0.44% | 282,685 |
| Sep 4, 2026 | 11.15 | 11.59 | 10.95 | 11.35 | 11.34 | 1.52% | 234,755 |
| Sep 3, 2026 | 11.05 | 11.70 | 11.05 | 11.18 | 11.17 | -0.80% | 166,257 |
| Sep 2, 2026 | 11.03 | 11.39 | 11.03 | 11.27 | 11.26 | -0.44% | 87,389 |
| Sep 1, 2026 | 11.41 | 11.78 | 11.01 | 11.32 | 11.31 | -1.05% | 458,824 |
| Aug 31, 2026 | 11.75 | 11.82 | 11.33 | 11.44 | 11.43 | -3.21% | 241,079 |
| Aug 28, 2026 | 11.08 | 11.92 | 11.00 | 11.82 | 11.81 | 4.05% | 603,652 |
| Aug 27, 2026 | 11.95 | 11.95 | 11.36 | 11.36 | 11.35 | -4.94% | 384,359 |
| Aug 26, 2026 | 12.01 | 12.77 | 11.95 | 11.95 | 11.94 | -4.93% | 451,661 |
| Aug 25, 2026 | 12.99 | 12.99 | 12.30 | 12.57 | 12.56 | -2.86% | 2,369,281 |
| Aug 24, 2026 | 12.40 | 13.26 | 12.00 | 12.94 | 12.93 | 2.45% | 1,935,844 |
| Aug 21, 2026 | 13.35 | 13.73 | 12.20 | 12.63 | 12.62 | -5.32% | 14,180,685 |
| Aug 20, 2026 | 13.50 | 14.44 | 12.90 | 13.34 | 13.33 | -0.82% | 42,342,705 |
| Aug 19, 2026 | 12.55 | 14.21 | 12.26 | 13.45 | 13.44 | 7.00% | 75,877,258 |
| Aug 18, 2026 | 11.33 | 12.99 | 10.98 | 12.57 | 12.56 | 10.65% | 25,170,295 |
| Aug 17, 2026 | 10.59 | 11.91 | 10.58 | 11.36 | 11.35 | 5.09% | 15,664,251 |
| Aug 14, 2026 | 11.17 | 11.49 | 10.46 | 10.81 | 10.80 | -3.05% | 1,387,821 |
| Aug 13, 2026 | 11.13 | 11.50 | 10.90 | 11.15 | 11.14 | 0.45% | 4,673,104 |
| Aug 12, 2026 | 10.89 | 11.50 | 10.60 | 11.10 | 11.09 | 2.68% | 15,220,917 |
| Aug 11, 2026 | 10.25 | 10.95 | 10.16 | 10.81 | 10.80 | 6.19% | 2,326,421 |
| Aug 10, 2026 | 9.97 | 10.90 | 9.80 | 10.18 | 10.17 | 2.21% | 7,899,450 |
| Aug 7, 2026 | 10.01 | 10.16 | 9.90 | 9.96 | 9.95 | -0.50% | 255,072 |
| Aug 6, 2026 | 10.13 | 10.15 | 9.91 | 10.01 | 10.00 | 0.30% | 355,328 |
| Aug 5, 2026 | 10.15 | 10.15 | 9.90 | 9.98 | 9.97 | -0.40% | 316,286 |
| Aug 4, 2026 | 10.15 | 10.18 | 9.85 | 10.02 | 10.01 | -0.40% | 378,240 |
| Aug 3, 2026 | 10.18 | 10.20 | 10.00 | 10.06 | 10.05 | 0.10% | 195,761 |
| Jul 31, 2026 | 10.09 | 10.13 | 10.00 | 10.05 | 10.04 | -0.40% | 1,503,933 |
| Jul 30, 2026 | 10.03 | 10.14 | 10.00 | 10.09 | 10.08 | 0.30% | 1,212,155 |
| Jul 29, 2026 | 10.08 | 10.30 | 10.00 | 10.06 | 10.05 | -0.20% | 221,577 |
| Jul 28, 2026 | 10.33 | 10.54 | 10.01 | 10.08 | 10.07 | -2.42% | 1,904,991 |
| Jul 27, 2026 | 10.20 | 10.50 | 10.17 | 10.33 | 10.32 | 0.10% | 379,560 |
| Jul 24, 2026 | 9.99 | 10.95 | 9.78 | 10.32 | 10.31 | 3.10% | 680,928 |
| Jul 23, 2026 | 10.12 | 10.18 | 9.94 | 10.01 | 10.00 | -1.86% | 299,044 |