Active Infrastructures Limited (NSE:ACTIVEINFR)
India · Delayed Price · Currency is INR 181.25
+3.95 (2.23%)
At close: Aug 21, 2026
Active Infrastructures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 180.20 | 181.35 | 180.20 | 181.25 | 181.25 | 2.23% | 34,200 |
| Aug 20, 2026 | 175.00 | 177.85 | 175.00 | 177.80 | 177.30 | 1.60% | 21,600 |
| Aug 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.51 | 2.94% | 1,800 |
| Aug 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 600 |
| Aug 17, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 600 |
| Aug 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | -0.58% | 1,200 |
| Jul 30, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.52 | - | 600 |
| Jul 29, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.52 | -5.00% | 600 |
| Jul 21, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.49 | 0.11% | 600 |
| Jul 20, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.29 | - | 600 |
| Jul 17, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.29 | - | 3,600 |
| Jul 16, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.29 | 0.90% | 1,800 |
| Jul 14, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 177.70 | -0.06% | 600 |
| Jul 13, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 177.80 | - | 600 |
| Jul 10, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 177.80 | -0.11% | 600 |
| Jun 30, 2026 | 178.50 | 178.50 | 178.50 | 178.50 | 178.00 | - | 600 |
| Jun 25, 2026 | 172.00 | 178.50 | 172.00 | 178.50 | 178.00 | 5.00% | 1,200 |
| Jun 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 1,200 |
| Jun 22, 2026 | 180.60 | 181.00 | 170.00 | 170.00 | 169.52 | -1.16% | 1,800 |
| Jun 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.52 | - | 600 |
| Jun 11, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.52 | - | 1,200 |
| Jun 10, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.52 | -2.27% | 1,200 |
| Jun 9, 2026 | 173.55 | 177.05 | 173.55 | 176.00 | 175.51 | -3.56% | 3,000 |
| Jun 2, 2026 | 182.00 | 182.50 | 182.00 | 182.50 | 181.99 | 0.22% | 3,600 |
| Jun 1, 2026 | 181.80 | 182.10 | 181.80 | 182.10 | 181.59 | 0.61% | 2,400 |
| May 27, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.49 | - | 1,800 |
| May 25, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.49 | - | 600 |
| May 22, 2026 | 180.60 | 181.00 | 180.60 | 181.00 | 180.49 | 5.23% | 1,200 |
| May 15, 2026 | 177.00 | 177.00 | 172.00 | 172.00 | 171.52 | -4.07% | 6,600 |
| May 14, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 178.80 | -0.28% | 600 |
| May 12, 2026 | 181.00 | 181.00 | 179.00 | 179.80 | 179.29 | -0.66% | 2,400 |
| May 11, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.49 | - | 1,200 |
| May 7, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 180.49 | 0.64% | 600 |
| May 6, 2026 | 178.50 | 181.00 | 171.00 | 179.85 | 179.34 | 5.79% | 6,600 |
| Apr 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 600 |
| Apr 21, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | -0.03% | 600 |
| Apr 17, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 169.57 | - | 1,200 |
| Apr 10, 2026 | 170.05 | 170.05 | 170.05 | 170.05 | 169.57 | 0.03% | 600 |
| Mar 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | -4.49% | 1,200 |
| Mar 27, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 177.50 | -1.55% | 63,600 |
| Mar 25, 2026 | 180.90 | 180.90 | 179.80 | 180.80 | 180.29 | 3.02% | 55,200 |
| Mar 24, 2026 | 181.90 | 182.00 | 175.50 | 175.50 | 175.01 | -1.29% | 84,600 |
| Mar 23, 2026 | 170.00 | 177.80 | 170.00 | 177.80 | 177.30 | 4.59% | 78,600 |
| Mar 19, 2026 | 171.00 | 171.10 | 170.00 | 170.00 | 169.52 | -5.56% | 9,600 |
| Mar 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.49 | 4.65% | 9,000 |
| Mar 16, 2026 | 178.50 | 182.00 | 172.00 | 172.00 | 171.52 | 1.18% | 3,600 |
| Mar 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 3,600 |
| Mar 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 600 |
| Mar 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 2,400 |
| Mar 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.52 | - | 600 |