Skip to main content
Newtime Infrastructure Limited (BOM:531959)
India flag India · Delayed Price · Currency is INR
1.860
-0.020 (-1.06%)
At close: Mar 9, 2026

Newtime Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.921.921.801.861.86-1.06%30,563
Mar 6, 20261.941.941.861.881.88-2.08%21,541
Mar 5, 20261.891.971.891.921.923.78%60,145
Mar 4, 20261.771.941.711.851.85-89,297
Mar 2, 20261.891.891.701.851.85-2.12%101,111
Feb 27, 20261.931.931.621.891.89-2.07%235,189
Feb 26, 20262.002.001.911.931.93-2.53%65,297
Feb 25, 20262.032.031.911.981.98-1.49%63,240
Feb 24, 20261.962.031.962.012.01-0.99%18,332
Feb 23, 20261.962.041.952.032.031.50%55,192
Feb 20, 20262.102.141.812.002.00-2.91%129,935
Feb 19, 20262.012.082.012.062.060.98%41,103
Feb 18, 20262.092.152.022.042.04-0.97%43,691
Feb 17, 20261.942.201.932.062.066.74%190,152
Feb 16, 20262.062.071.901.931.93-4.93%252,010
Feb 13, 20262.012.042.002.032.030.50%34,158
Feb 12, 20262.012.031.992.022.020.50%50,072
Feb 11, 20262.022.062.002.012.01-1.95%66,634
Feb 10, 20262.052.072.002.052.050.99%132,287
Feb 9, 20262.072.092.002.032.03-1.93%71,366
Feb 6, 20262.082.182.052.072.07-97,293
Feb 5, 20262.042.091.982.072.072.48%39,531
Feb 4, 20262.062.061.952.022.02-0.49%111,175
Feb 3, 20262.052.102.002.032.03-64,963
Feb 2, 20262.042.131.992.032.03-0.49%68,010
Feb 1, 20262.072.141.952.042.042.00%131,517
Jan 30, 20262.052.051.932.002.00-2.44%306,768
Jan 29, 20262.062.091.982.052.05-0.49%114,541
Jan 28, 20262.082.161.992.062.06-0.96%197,579
Jan 27, 20262.172.242.032.082.08-3.70%92,933
Jan 23, 20262.152.191.952.162.162.37%191,117
Jan 22, 20262.102.142.032.112.110.96%33,301
Jan 21, 20262.082.122.022.092.09-0.48%103,042
Jan 20, 20262.212.212.052.102.10-3.23%77,623
Jan 19, 20262.222.222.102.172.17-0.46%71,687
Jan 16, 20262.102.222.102.182.180.46%75,217
Jan 14, 20262.252.252.162.172.17-1.36%63,733
Jan 13, 20262.302.302.152.202.200.46%64,724
Jan 12, 20262.242.242.102.192.19-0.45%110,117
Jan 9, 20262.312.312.162.202.20-1.35%45,411
Jan 8, 20262.272.272.152.232.23-50,798
Jan 7, 20262.332.332.132.232.23-0.89%57,279
Jan 6, 20262.112.302.102.252.256.64%396,158
Jan 5, 20262.312.392.082.112.11-8.66%518,162
Jan 2, 20262.282.352.252.312.313.12%131,340
Jan 1, 20262.292.292.222.242.24-31,017
Dec 31, 20252.192.252.052.242.246.16%87,758
Dec 30, 20252.142.222.002.112.11-1.86%319,022
Dec 29, 20252.482.482.092.152.15-7.33%456,028
Dec 26, 20252.252.402.192.322.323.57%97,683
Dec 24, 20252.402.432.152.242.24-4.68%422,709
Dec 23, 20252.462.462.302.352.35-3.29%169,021
Dec 22, 20252.442.442.342.432.433.85%169,573
Dec 19, 20252.222.362.142.342.344.00%229,260
Dec 18, 20252.252.372.252.252.25-4.66%130,153
Dec 17, 20252.372.382.302.362.36-0.42%33,272
Dec 16, 20252.342.372.272.372.374.87%91,113
Dec 15, 20252.262.382.162.262.26-0.44%276,433
Dec 12, 20252.282.282.142.272.274.13%81,794
Dec 11, 20252.272.292.122.182.18-2.24%73,723
Dec 10, 20252.262.302.212.232.23-18,617
Dec 9, 20252.182.252.112.232.231.83%131,689
Dec 8, 20252.302.302.142.192.19-2.67%96,405
Dec 5, 20252.332.332.232.252.25-3.43%73,725
Dec 4, 20252.382.382.302.332.331.75%42,570
Dec 3, 20252.362.382.262.292.29-0.87%37,492
Dec 2, 20252.302.342.202.312.312.67%36,141
Dec 1, 20252.322.372.152.252.25-0.44%184,157
Nov 28, 20252.292.292.182.262.26-1.31%73,268
Nov 27, 20252.282.312.202.292.290.44%104,937
Nov 26, 20252.312.312.242.282.28-0.44%56,358
Nov 25, 20252.352.352.272.292.29-1.29%56,482
Nov 24, 20252.352.352.252.322.321.31%74,354
Nov 21, 20252.352.362.262.292.290.44%80,636
Nov 20, 20252.352.402.202.282.28-0.87%165,046
Nov 19, 20252.452.452.272.302.30-2.54%174,477
Nov 18, 20252.262.372.222.362.364.42%115,844
Nov 17, 20252.252.292.142.262.260.44%261,413
Nov 14, 20252.382.382.252.252.25-4.66%111,931
Nov 13, 20252.392.392.262.362.36-0.42%91,924
Nov 12, 20252.392.402.352.372.372.16%120,077
Nov 11, 20252.302.342.262.322.321.31%108,053
Nov 10, 20252.342.352.242.292.29-66,962
Nov 7, 20252.362.372.272.292.29-3.38%143,283
Nov 6, 20252.382.382.302.372.37-0.84%127,959
Nov 4, 20252.392.392.302.392.39-68,305
Nov 3, 20252.292.402.292.392.39-0.42%156,711
Oct 31, 20252.362.412.352.402.400.84%169,749
Oct 30, 20252.382.402.282.382.38-0.42%108,689
Oct 29, 20252.452.452.302.392.39-137,838
Oct 28, 20252.402.402.342.392.390.42%128,955
Oct 27, 20252.432.452.342.382.38-108,730
Oct 24, 20252.442.442.282.382.38-0.83%97,023
Oct 23, 20252.432.452.342.402.400.42%110,983
Oct 21, 20252.472.532.302.392.39-0.83%61,043
Oct 20, 20252.452.492.302.412.41-139,280
Oct 17, 20252.342.442.342.412.411.26%141,538
Oct 16, 20252.492.492.352.382.38-252,954
Oct 15, 20252.312.432.232.382.382.59%268,304
Oct 14, 20252.492.492.312.322.32-4.13%270,074