Active Infrastructures Limited (NSE:ACTIVEINFR)
India · Delayed Price · Currency is INR 178.00
-2.80 (-1.55%)
At close: Mar 27, 2026
Active Infrastructures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -1.55% | 63,600 |
| Mar 25, 2026 | 180.90 | 180.90 | 179.80 | 180.80 | 180.80 | 3.02% | 55,200 |
| Mar 24, 2026 | 181.90 | 182.00 | 175.50 | 175.50 | 175.50 | -1.29% | 84,600 |
| Mar 23, 2026 | 170.00 | 177.80 | 170.00 | 177.80 | 177.80 | 4.59% | 78,600 |
| Mar 19, 2026 | 171.00 | 171.10 | 170.00 | 170.00 | 170.00 | -5.56% | 9,600 |
| Mar 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | 9,000 |
| Mar 16, 2026 | 178.50 | 182.00 | 172.00 | 172.00 | 172.00 | 1.18% | 3,600 |
| Mar 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 3,600 |
| Mar 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Mar 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 2,400 |
| Mar 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Feb 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.79% | 600 |
| Feb 23, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 0.09% | 600 |
| Feb 20, 2026 | 171.00 | 171.20 | 171.00 | 171.20 | 171.20 | 0.71% | 1,200 |
| Feb 19, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.12% | 600 |
| Feb 18, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0.12% | 600 |
| Feb 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Feb 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Feb 6, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 600 |
| Jan 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 1,200 |
| Jan 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | 600 |
| Jan 20, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.29% | 600 |
| Jan 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | 1,200 |
| Jan 9, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.17% | 600 |
| Jan 2, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 1,200 |
| Jan 1, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | -4.49% | 2,400 |
| Dec 29, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 2.30% | 600 |
| Dec 26, 2025 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 0.58% | 13,200 |
| Dec 24, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1,200 |
| Dec 23, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | 12,000 |
| Dec 22, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.56% | 12,000 |
| Dec 19, 2025 | 171.50 | 171.50 | 170.00 | 171.05 | 171.05 | 0.03% | 14,400 |
| Dec 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 13,200 |
| Dec 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.70% | 600 |
| Dec 15, 2025 | 178.90 | 178.90 | 172.20 | 172.20 | 172.20 | -4.33% | 154,800 |
| Dec 10, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.61% | 600 |
| Dec 8, 2025 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.06% | 600 |
| Dec 5, 2025 | 178.00 | 179.00 | 178.00 | 179.00 | 179.00 | 0.56% | 6,000 |
| Dec 4, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.68% | 6,000 |
| Dec 3, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.74% | 6,000 |
| Dec 2, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 1.15% | 6,000 |
| Dec 1, 2025 | 175.00 | 175.00 | 173.50 | 173.50 | 173.50 | 0.29% | 6,600 |
| Nov 28, 2025 | 173.00 | 180.00 | 173.00 | 173.00 | 173.00 | - | 3,000 |
| Nov 27, 2025 | 172.00 | 173.00 | 170.00 | 173.00 | 173.00 | 1.73% | 20,400 |
| Nov 26, 2025 | 172.00 | 172.00 | 170.05 | 170.05 | 170.05 | 0.03% | 11,400 |
| Nov 25, 2025 | 173.60 | 174.00 | 170.00 | 170.00 | 170.00 | -2.07% | 15,000 |
| Nov 24, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -0.23% | 6,000 |
| Nov 21, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.83% | 6,000 |
| Nov 20, 2025 | 175.00 | 178.75 | 170.05 | 177.25 | 177.25 | 2.25% | 9,000 |
| Nov 19, 2025 | 170.00 | 175.00 | 170.00 | 173.35 | 173.35 | 1.97% | 7,200 |