Skip to main content
Newtime Infrastructure Limited (BOM:531959)
India flag India · Delayed Price · Currency is INR
1.990
-0.010 (-0.50%)
At close: Apr 28, 2026

Newtime Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.992.021.941.991.99-116,197
Apr 28, 20262.002.011.961.991.99-0.50%82,016
Apr 27, 20261.962.021.962.002.001.01%195,315
Apr 24, 20261.992.001.961.981.980.51%34,041
Apr 23, 20262.002.001.891.971.97-0.51%98,626
Apr 22, 20262.002.031.941.981.98-1.00%162,078
Apr 21, 20261.992.021.912.002.000.50%141,297
Apr 20, 20262.042.041.981.991.99-0.50%51,697
Apr 17, 20261.992.021.972.002.00-0.50%219,445
Apr 16, 20262.022.021.862.012.010.50%74,075
Apr 15, 20262.042.051.982.002.00-1.48%363,762
Apr 13, 20262.032.051.942.032.032.01%67,383
Apr 10, 20262.062.091.981.991.99-3.40%189,216
Apr 9, 20262.192.191.852.062.061.98%171,761
Apr 8, 20262.072.251.942.022.027.45%194,421
Apr 7, 20262.062.061.801.881.88-3.09%70,964
Apr 6, 20261.951.951.811.941.941.57%56,417
Apr 2, 20261.911.911.881.911.91-18,844
Apr 1, 20261.732.061.731.911.9110.40%64,736
Mar 30, 20261.911.911.681.731.73-8.95%118,574
Mar 27, 20261.991.991.881.901.90-2.56%72,023
Mar 25, 20262.032.031.921.951.95-1.02%82,923
Mar 24, 20261.982.021.861.971.971.55%68,987
Mar 23, 20262.092.091.901.941.94-3.48%58,084
Mar 20, 20262.002.052.002.012.011.01%40,445
Mar 19, 20262.012.081.831.991.99-1.97%102,969
Mar 18, 20261.972.101.932.032.031.00%108,610
Mar 17, 20262.092.091.832.012.014.69%177,432
Mar 16, 20261.902.071.821.921.925.49%89,306
Mar 13, 20262.012.011.761.821.82-3.70%115,350
Mar 12, 20261.761.891.761.891.890.53%33,172
Mar 11, 20261.911.941.841.881.880.53%47,127
Mar 10, 20261.821.891.641.871.870.54%86,847
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