A B Infrabuild Limited (NSE:ABINFRA)
India · Delayed Price · Currency is INR 12.63
-0.71 (-5.32%)
Aug 21, 2026, 3:29 PM IST
A B Infrabuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.35 | 13.73 | 12.20 | 12.63 | 12.63 | -5.32% | 14,180,680 |
| Aug 20, 2026 | 13.50 | 14.44 | 12.90 | 13.34 | 13.34 | -0.82% | 42,342,705 |
| Aug 19, 2026 | 12.55 | 14.21 | 12.26 | 13.45 | 13.45 | 7.00% | 75,877,258 |
| Aug 18, 2026 | 11.33 | 12.99 | 10.98 | 12.57 | 12.57 | 10.65% | 25,170,295 |
| Aug 17, 2026 | 10.59 | 11.91 | 10.58 | 11.36 | 11.36 | 5.09% | 15,664,251 |
| Aug 14, 2026 | 11.17 | 11.49 | 10.46 | 10.81 | 10.81 | -3.05% | 1,387,821 |
| Aug 13, 2026 | 11.13 | 11.50 | 10.90 | 11.15 | 11.15 | 0.45% | 4,673,104 |
| Aug 12, 2026 | 10.89 | 11.50 | 10.60 | 11.10 | 11.10 | 2.68% | 15,220,917 |
| Aug 11, 2026 | 10.25 | 10.95 | 10.16 | 10.81 | 10.81 | 6.19% | 2,326,421 |
| Aug 10, 2026 | 9.97 | 10.90 | 9.80 | 10.18 | 10.18 | 2.21% | 7,899,450 |
| Aug 7, 2026 | 10.01 | 10.16 | 9.90 | 9.96 | 9.96 | -0.50% | 255,072 |
| Aug 6, 2026 | 10.13 | 10.15 | 9.91 | 10.01 | 10.01 | 0.30% | 355,328 |
| Aug 5, 2026 | 10.15 | 10.15 | 9.90 | 9.98 | 9.98 | -0.40% | 316,286 |
| Aug 4, 2026 | 10.15 | 10.18 | 9.85 | 10.02 | 10.02 | -0.40% | 378,240 |
| Aug 3, 2026 | 10.18 | 10.20 | 10.00 | 10.06 | 10.06 | 0.10% | 195,761 |
| Jul 31, 2026 | 10.09 | 10.13 | 10.00 | 10.05 | 10.05 | -0.40% | 1,503,933 |
| Jul 30, 2026 | 10.03 | 10.14 | 10.00 | 10.09 | 10.09 | 0.30% | 1,212,155 |
| Jul 29, 2026 | 10.08 | 10.30 | 10.00 | 10.06 | 10.06 | -0.20% | 221,577 |
| Jul 28, 2026 | 10.33 | 10.54 | 10.01 | 10.08 | 10.08 | -2.42% | 1,904,991 |
| Jul 27, 2026 | 10.20 | 10.50 | 10.17 | 10.33 | 10.33 | 0.10% | 379,560 |
| Jul 24, 2026 | 9.99 | 10.95 | 9.78 | 10.32 | 10.32 | 3.10% | 680,928 |
| Jul 23, 2026 | 10.12 | 10.18 | 9.94 | 10.01 | 10.01 | -1.86% | 299,044 |
| Jul 22, 2026 | 10.30 | 10.31 | 10.12 | 10.20 | 10.20 | -1.16% | 367,247 |
| Jul 21, 2026 | 10.11 | 10.50 | 10.06 | 10.32 | 10.32 | 1.78% | 1,081,297 |
| Jul 20, 2026 | 10.07 | 11.03 | 9.97 | 10.14 | 10.14 | 0.60% | 5,403,193 |
| Jul 17, 2026 | 10.08 | 10.15 | 9.93 | 10.08 | 10.08 | 0.20% | 565,601 |
| Jul 16, 2026 | 10.18 | 10.22 | 10.00 | 10.06 | 10.06 | -0.30% | 5,060,779 |
| Jul 15, 2026 | 10.24 | 10.30 | 10.02 | 10.09 | 10.09 | -1.08% | 841,221 |
| Jul 14, 2026 | 10.25 | 10.30 | 10.09 | 10.20 | 10.20 | -0.39% | 853,115 |
| Jul 13, 2026 | 10.25 | 10.71 | 10.12 | 10.24 | 10.24 | -0.39% | 1,105,917 |
| Jul 10, 2026 | 10.39 | 10.46 | 10.22 | 10.28 | 10.28 | -0.39% | 1,156,335 |
| Jul 9, 2026 | 10.26 | 10.89 | 10.11 | 10.32 | 10.32 | 1.38% | 2,139,865 |
| Jul 8, 2026 | 10.85 | 11.99 | 10.01 | 10.18 | 10.18 | -6.00% | 16,910,075 |
| Jul 7, 2026 | 10.87 | 11.00 | 10.53 | 10.83 | 10.83 | -0.46% | 917,588 |
| Jul 6, 2026 | 10.97 | 11.19 | 10.80 | 10.88 | 10.88 | -0.46% | 903,323 |
| Jul 3, 2026 | 11.10 | 11.24 | 10.80 | 10.93 | 10.93 | - | 1,624,732 |
| Jul 2, 2026 | 11.07 | 11.48 | 10.80 | 10.93 | 10.93 | -0.64% | 2,244,367 |
| Jul 1, 2026 | 11.69 | 12.36 | 10.61 | 11.00 | 11.00 | -5.09% | 8,161,431 |
| Jun 30, 2026 | 11.72 | 12.12 | 11.41 | 11.59 | 11.59 | -0.94% | 2,960,361 |
| Jun 29, 2026 | 11.51 | 12.40 | 11.34 | 11.70 | 11.70 | -0.26% | 11,244,778 |
| Jun 25, 2026 | 10.98 | 13.16 | 10.97 | 11.73 | 11.73 | 6.93% | 28,401,396 |
| Jun 24, 2026 | 10.34 | 11.90 | 10.18 | 10.97 | 10.97 | 7.13% | 34,867,870 |
| Jun 23, 2026 | 10.50 | 10.64 | 10.17 | 10.24 | 10.24 | -1.73% | 1,848,307 |
| Jun 22, 2026 | 10.21 | 11.00 | 10.12 | 10.42 | 10.42 | 2.36% | 2,984,278 |
| Jun 19, 2026 | 10.40 | 10.45 | 10.06 | 10.18 | 10.18 | -0.59% | 481,599 |
| Jun 18, 2026 | 10.50 | 10.74 | 10.14 | 10.24 | 10.24 | -1.82% | 1,731,049 |
| Jun 17, 2026 | 10.51 | 11.20 | 10.25 | 10.43 | 10.43 | -0.67% | 1,879,898 |
| Jun 16, 2026 | 10.85 | 11.05 | 10.17 | 10.50 | 10.50 | -1.41% | 2,413,896 |
| Jun 15, 2026 | 11.32 | 11.95 | 10.31 | 10.65 | 10.65 | -1.57% | 3,488,134 |
| Jun 12, 2026 | 9.27 | 10.88 | 9.09 | 10.82 | 10.82 | 19.29% | 6,496,552 |