Skip to main content
Adhbhut Infrastructure Limited (BOM:539189)
India flag India · Delayed Price · Currency is INR
14.13
-0.38 (-2.62%)
At close: Apr 29, 2026

Adhbhut Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2215.2213.8014.1314.13-2.62%1,244
Apr 28, 202614.5214.5214.5114.5114.51-572
Apr 27, 202614.5214.5214.5114.5114.51-4.54%250
Apr 24, 202615.9915.9915.2015.2015.20-4.94%475
Apr 23, 202617.4817.4815.9815.9915.99-4.93%3,985
Apr 22, 202617.7518.4416.8216.8216.82-4.97%3,442
Apr 21, 202616.0017.7515.3017.7017.709.33%1,726
Apr 20, 202616.5016.5115.2016.1916.197.86%1,641
Apr 17, 202616.0017.5914.6515.0115.01-6.42%925
Apr 16, 202614.5016.0414.5016.0416.049.94%5,031
Apr 15, 202613.2114.5913.2114.5914.599.95%4,273
Apr 13, 202613.2614.2812.8013.2713.270.53%1,702
Apr 10, 202614.4614.9913.2013.2013.20-8.78%1,344
Apr 9, 202615.2815.2812.9714.4714.473.36%1,582
Apr 8, 202613.9714.4812.8114.0014.000.21%463
Apr 7, 202613.8814.8012.5313.9713.970.65%914
Apr 6, 202613.5914.1412.6013.8813.882.13%1,084
Apr 2, 202613.6013.6013.5913.5913.592.33%61
Apr 1, 202612.3013.4012.0513.2813.287.97%226
Mar 30, 202611.3212.3011.3212.3012.30-1.68%414
Mar 27, 202613.0613.8912.2712.5112.51-3.77%308
Mar 25, 202613.6513.6513.0013.0013.004.67%110
Mar 24, 202613.6513.6512.1512.4212.420.08%906
Mar 23, 202612.4212.9012.4112.4112.41-9.48%823
Mar 20, 202614.3514.3512.0613.7113.714.34%1,735
Mar 19, 202613.7815.0613.0713.1413.14-4.64%860
Mar 18, 202612.8113.9512.8113.7813.787.66%120
Mar 17, 202613.0413.9612.7812.8012.800.16%125
Mar 16, 202615.0815.0812.7812.7812.78-8.32%1,542
Mar 13, 202614.4314.4313.5013.9413.945.53%20
Mar 12, 202612.8514.0312.8513.2113.21-5.58%4,493
Mar 11, 202613.4614.0212.5713.9913.994.01%599
Mar 10, 202613.8313.8312.3413.4513.456.92%258
Mar 9, 202613.7013.7012.0312.5812.58-4.84%420
Mar 6, 202613.4014.4512.2513.2213.22-1.34%512
Mar 5, 202613.4013.4013.4013.4013.40-7.52%1
Mar 4, 202615.7815.7813.1014.4914.49-0.41%257
Mar 2, 202612.0614.5512.0614.5514.559.32%203
Feb 26, 202613.5014.2913.0013.3113.31-1.48%929
Feb 25, 202613.0515.4713.0113.5113.51-6.18%378
Feb 23, 202615.4115.4114.3414.4014.402.78%326
Feb 20, 202614.0714.9914.0114.0114.01-0.43%698
Feb 19, 202614.9316.2514.0014.0714.07-5.76%1,016
Feb 18, 202613.2014.9413.2014.9314.933.04%175
Feb 17, 202613.0814.9913.0814.4914.493.06%673
Feb 16, 202614.5015.8313.6914.0614.06-3.03%360
Feb 12, 202614.0115.4814.0114.5014.502.33%365
Feb 11, 202615.1415.2014.1714.1714.171.36%5,552
Feb 10, 202614.3315.2713.2013.9813.98-0.50%1,039
Feb 9, 202614.0215.5413.6314.0514.05-1.13%1,992
Feb 6, 202613.4614.2213.4614.2114.21-0.07%503
Feb 5, 202614.0714.5014.0714.2214.221.07%1,745
Feb 3, 202614.4714.4713.5414.0714.07-2.76%2,241
Feb 2, 202614.0714.4712.7514.4714.473.36%385
Feb 1, 202615.0015.0013.0814.0014.00-2.03%172
Jan 30, 202612.5214.3012.5214.2914.296.25%242
Jan 29, 202614.0014.0013.4513.4513.45-3.93%102
Jan 28, 202613.6114.0013.5014.0014.002.94%1,852
Jan 27, 202614.3014.3013.6013.6013.60-4.90%230
Jan 23, 202614.3014.3014.3014.3014.30-1,080
Jan 22, 202613.5014.5013.5014.3014.30-2.12%8,088
Jan 21, 202614.5015.9314.5014.6114.61-1.02%2,256
Jan 20, 202614.7614.7614.7614.7614.761.03%3,287
Jan 19, 202616.0916.0914.5514.6114.61-9.20%547
Jan 16, 202616.0016.0915.0016.0916.09-1.71%40
Jan 14, 202615.2616.7215.2616.3716.373.41%309
Jan 13, 202615.9715.9715.8315.8315.83-3.48%141
Jan 12, 202615.3016.4014.2616.4016.406.70%283
Jan 9, 202614.6016.6914.6015.3715.37-1.98%558
Jan 8, 202616.8016.8015.2215.6815.68-6.61%456
Jan 7, 202615.6816.8315.2616.7916.797.08%231
Jan 6, 202616.4616.8515.3015.6815.68-4.80%322
Jan 5, 202615.2016.4715.0016.4716.470.86%209
Jan 1, 202614.7216.5114.7216.3316.335.35%73
Dec 31, 202516.9416.9414.6315.5015.50-0.13%822
Dec 30, 202515.5215.5215.5215.5215.52-203
Dec 29, 202515.5515.5515.5115.5215.52-0.64%609
Dec 26, 202515.4417.2615.4015.6215.62-7.68%1,142
Dec 24, 202516.4417.4415.0216.9216.922.92%329
Dec 23, 202516.8416.8415.9716.4416.445.18%341
Dec 22, 202517.2917.2915.4015.6315.63-7.84%1,290
Dec 19, 202516.4917.0315.0616.9616.962.73%729
Dec 18, 202516.4317.1016.4316.5116.510.49%343
Dec 17, 202516.5716.7815.3016.4316.43-0.84%1,486
Dec 16, 202517.5817.5814.7016.5716.572.28%165
Dec 15, 202516.0116.4016.0116.2016.20-1.76%51
Dec 12, 202516.8616.9116.0016.4916.49-2.19%65
Dec 11, 202516.2716.8715.5116.8616.861.51%1,431
Dec 10, 202515.1316.6315.1316.6116.619.78%1,436
Dec 9, 202516.2116.6515.0015.1315.13-6.20%4,411
Dec 8, 202516.5816.9915.5016.1316.13-2.71%103
Dec 5, 202516.8916.8915.0016.5816.586.90%1,179
Dec 4, 202516.5017.0015.5015.5115.51-6.06%101
Dec 3, 202518.0818.0816.5016.5116.510.98%386
Dec 2, 202516.5016.8015.0016.3516.35-5.60%2,453
Dec 1, 202516.2517.4016.2517.3217.32-1.76%7,744
Nov 28, 202517.8917.8916.5117.6317.637.50%1,381
Nov 27, 202517.4017.7116.2516.4016.40-5.75%341
Nov 26, 202516.3017.8015.0217.4017.40-0.97%851
Nov 25, 202517.0017.9416.3517.5717.573.35%85