A B Infrabuild Limited (NSE:ABINFRA)
India · Delayed Price · Currency is INR 14.74
-0.78 (-5.03%)
May 8, 2026, 3:29 PM IST
A B Infrabuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.70 | 16.09 | 14.60 | 14.81 | 14.81 | -4.57% | 2,075,540 |
| May 7, 2026 | 15.84 | 15.84 | 15.12 | 15.52 | 15.52 | -0.45% | 93,975 |
| May 6, 2026 | 15.70 | 15.70 | 14.80 | 15.59 | 15.59 | 3.86% | 228,608 |
| May 5, 2026 | 15.16 | 15.58 | 14.90 | 15.01 | 15.01 | -2.28% | 304,820 |
| May 4, 2026 | 16.09 | 16.31 | 15.17 | 15.36 | 15.36 | -3.15% | 979,257 |
| Apr 30, 2026 | 15.71 | 16.18 | 15.65 | 15.86 | 15.86 | 1.60% | 404,925 |
| Apr 29, 2026 | 15.79 | 16.11 | 15.37 | 15.61 | 15.61 | -0.26% | 309,477 |
| Apr 28, 2026 | 15.91 | 16.20 | 15.31 | 15.65 | 15.65 | -1.63% | 308,234 |
| Apr 27, 2026 | 15.20 | 16.10 | 15.10 | 15.91 | 15.91 | 2.12% | 664,913 |
| Apr 24, 2026 | 15.95 | 15.95 | 14.81 | 15.58 | 15.58 | -0.06% | 634,825 |
| Apr 23, 2026 | 15.03 | 16.24 | 14.69 | 15.59 | 15.59 | 3.38% | 2,836,460 |
| Apr 22, 2026 | 15.55 | 16.15 | 14.30 | 15.08 | 15.08 | -3.02% | 1,605,448 |
| Apr 21, 2026 | 16.55 | 16.55 | 15.13 | 15.55 | 15.55 | -4.25% | 947,375 |
| Apr 20, 2026 | 16.85 | 16.88 | 16.00 | 16.24 | 16.24 | 0.06% | 519,850 |
| Apr 17, 2026 | 16.86 | 18.24 | 15.80 | 16.23 | 16.23 | -3.62% | 3,539,659 |
| Apr 16, 2026 | 16.41 | 17.00 | 16.26 | 16.84 | 16.84 | 3.12% | 814,534 |
| Apr 15, 2026 | 16.10 | 16.54 | 16.07 | 16.33 | 16.33 | 1.62% | 285,117 |
| Apr 13, 2026 | 15.80 | 16.23 | 15.80 | 16.07 | 16.07 | -0.80% | 201,652 |
| Apr 10, 2026 | 16.68 | 16.74 | 16.00 | 16.20 | 16.20 | -1.40% | 728,016 |
| Apr 9, 2026 | 16.35 | 16.50 | 16.05 | 16.43 | 16.43 | 2.18% | 237,945 |
| Apr 8, 2026 | 16.09 | 16.43 | 15.82 | 16.08 | 16.08 | 1.45% | 313,939 |
| Apr 7, 2026 | 15.90 | 16.09 | 15.80 | 15.85 | 15.85 | -0.31% | 104,806 |
| Apr 6, 2026 | 16.99 | 16.99 | 15.80 | 15.90 | 15.90 | -1.67% | 626,193 |
| Apr 2, 2026 | 16.00 | 16.29 | 15.79 | 16.17 | 16.17 | 1.76% | 808,441 |
| Apr 1, 2026 | 16.30 | 16.30 | 15.80 | 15.89 | 15.89 | 1.27% | 224,741 |
| Mar 30, 2026 | 16.30 | 16.43 | 15.60 | 15.69 | 15.69 | -4.50% | 951,707 |
| Mar 27, 2026 | 17.00 | 17.00 | 15.77 | 16.43 | 16.43 | -2.43% | 3,582,557 |
| Mar 25, 2026 | 17.24 | 17.24 | 16.84 | 16.84 | 16.84 | -0.06% | 1,377,904 |
| Mar 24, 2026 | 17.47 | 17.47 | 16.85 | 16.85 | 16.85 | -0.41% | 3,010,612 |
| Mar 23, 2026 | 16.85 | 17.10 | 16.82 | 16.92 | 16.92 | -0.29% | 5,029,361 |
| Mar 20, 2026 | 17.13 | 17.26 | 16.90 | 16.97 | 16.97 | -0.06% | 3,771,482 |
| Mar 19, 2026 | 17.28 | 17.28 | 16.86 | 16.98 | 16.98 | -2.08% | 257,398 |
| Mar 18, 2026 | 17.14 | 17.60 | 16.85 | 17.34 | 17.34 | 0.87% | 2,601,237 |
| Mar 17, 2026 | 17.40 | 17.72 | 16.86 | 17.19 | 17.19 | 1.06% | 3,898,424 |
| Mar 16, 2026 | 17.28 | 17.28 | 16.84 | 17.01 | 17.01 | 0.83% | 1,029,152 |
| Mar 13, 2026 | 16.96 | 17.20 | 16.79 | 16.87 | 16.87 | -0.82% | 3,101,613 |
| Mar 12, 2026 | 18.29 | 18.29 | 16.75 | 17.01 | 17.01 | -3.41% | 4,134,147 |
| Mar 11, 2026 | 17.75 | 18.40 | 17.10 | 17.61 | 17.61 | 0.51% | 1,455,577 |
| Mar 10, 2026 | 17.80 | 17.80 | 17.23 | 17.52 | 17.52 | 1.45% | 1,234,912 |
| Mar 9, 2026 | 17.10 | 17.97 | 17.10 | 17.27 | 17.27 | -0.17% | 752,719 |
| Mar 6, 2026 | 17.80 | 18.10 | 17.10 | 17.30 | 17.30 | -2.64% | 322,518 |
| Mar 5, 2026 | 17.40 | 19.05 | 17.40 | 17.77 | 17.77 | 2.48% | 1,320,188 |
| Mar 4, 2026 | 17.28 | 17.75 | 17.14 | 17.34 | 17.34 | -3.34% | 461,978 |
| Mar 2, 2026 | 17.09 | 18.11 | 17.09 | 17.94 | 17.94 | -0.50% | 680,106 |
| Feb 27, 2026 | 18.90 | 18.91 | 17.90 | 18.03 | 18.03 | -4.91% | 1,182,239 |
| Feb 26, 2026 | 18.50 | 19.76 | 17.52 | 18.96 | 18.96 | 3.55% | 1,825,194 |
| Feb 25, 2026 | 21.00 | 21.00 | 18.27 | 18.31 | 18.31 | -9.80% | 6,884,514 |
| Feb 24, 2026 | 21.00 | 21.00 | 19.90 | 20.30 | 20.30 | -2.50% | 1,431,640 |
| Feb 23, 2026 | 23.56 | 23.56 | 20.26 | 20.82 | 20.82 | -3.97% | 6,125,700 |
| Feb 20, 2026 | 20.76 | 22.83 | 20.74 | 21.68 | 21.68 | 4.43% | 13,996,210 |