Abhishek Infraventures Limited (BOM:539544)
India
· Delayed Price · Currency is INR 7.16
+0.34 (4.99%)
At close: Mar 10, 2026
Abhishek Infraventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.61 | 6.82 | 6.61 | 6.82 | 6.82 | 4.92% | 57 |
| Mar 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.99% | 2 |
| Mar 4, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.15% | 865 |
| Feb 27, 2026 | 7.47 | 7.47 | 6.78 | 6.78 | 6.78 | -4.78% | 1,969 |
| Feb 26, 2026 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 4.86% | 3,261 |
| Feb 25, 2026 | 7.48 | 7.48 | 6.79 | 6.79 | 6.79 | -4.77% | 2,201 |
| Feb 24, 2026 | 7.87 | 7.87 | 7.13 | 7.13 | 7.13 | -4.93% | 282 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 2,970 |
| Feb 20, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 4.84% | 1,623 |
| Feb 19, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -4.21% | 1 |
| Feb 18, 2026 | 6.79 | 7.12 | 6.79 | 7.12 | 7.12 | 4.86% | 1,802 |
| Feb 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.95% | 1,000 |
| Feb 16, 2026 | 6.81 | 6.81 | 6.47 | 6.47 | 6.47 | -4.99% | 240 |
| Feb 13, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - | 866 |
| Feb 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.89% | 1 |
| Feb 11, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -4.79% | 900 |
| Feb 10, 2026 | 7.52 | 7.52 | 7.49 | 7.52 | 7.52 | - | 4,135 |
| Feb 9, 2026 | 8.22 | 8.22 | 7.52 | 7.52 | 7.52 | -4.08% | 1,651 |
| Feb 6, 2026 | 8.15 | 8.15 | 7.84 | 7.84 | 7.84 | -4.97% | 34 |
| Feb 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.96% | 3,567 |
| Feb 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.94% | 5,954 |
| Feb 3, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 4.90% | 505 |
| Feb 2, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 350 |
| Feb 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.36% | 5 |
| Jan 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.28% | 634 |
| Jan 29, 2026 | 7.87 | 7.87 | 7.13 | 7.13 | 7.13 | -4.93% | 4,967 |
| Jan 28, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 4.75% | 1,000 |
| Jan 27, 2026 | 7.82 | 7.82 | 7.16 | 7.16 | 7.16 | -3.89% | 1,501 |
| Jan 23, 2026 | 7.10 | 7.45 | 7.10 | 7.45 | 7.45 | 4.93% | 4,432 |
| Jan 22, 2026 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | -3.14% | 19 |
| Jan 21, 2026 | 7.01 | 7.33 | 7.01 | 7.33 | 7.33 | 4.86% | 236 |
| Jan 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.95% | 100 |
| Jan 16, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.62% | 50 |
| Jan 14, 2026 | 7.22 | 7.22 | 6.91 | 6.91 | 6.91 | -4.29% | 549 |
| Jan 13, 2026 | 7.59 | 7.59 | 7.22 | 7.22 | 7.22 | -4.87% | 401 |
| Jan 9, 2026 | 7.22 | 7.59 | 7.22 | 7.59 | 7.59 | - | 3,374 |
| Jan 8, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4.98% | 5 |
| Jan 7, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.93% | 5 |
| Jan 6, 2026 | 6.72 | 6.89 | 6.72 | 6.89 | 6.89 | -2.27% | 22 |
| Jan 5, 2026 | 7.40 | 7.40 | 7.05 | 7.05 | 7.05 | -4.73% | 204 |
| Jan 2, 2026 | 7.06 | 7.40 | 7.06 | 7.40 | 7.40 | 4.82% | 102 |
| Jan 1, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 5 |
| Dec 31, 2025 | 6.41 | 7.06 | 6.41 | 7.06 | 7.06 | 4.90% | 305 |
| Dec 26, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 102 |
| Dec 23, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.30% | 1 |
| Dec 22, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -4.96% | 400 |
| Dec 19, 2025 | 7.43 | 7.43 | 7.06 | 7.06 | 7.06 | -4.98% | 110 |
| Dec 18, 2025 | 6.73 | 7.43 | 6.73 | 7.43 | 7.43 | 4.94% | 19 |
| Dec 17, 2025 | 7.08 | 7.08 | 6.94 | 7.08 | 7.08 | 4.89% | 2,306 |
| Dec 15, 2025 | 6.89 | 6.89 | 6.75 | 6.75 | 6.75 | 2.74% | 398 |
| Dec 9, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.78% | 990 |
| Dec 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.86% | 50 |
| Dec 4, 2025 | 7.26 | 7.26 | 6.58 | 6.58 | 6.58 | -4.91% | 7,020 |
| Dec 3, 2025 | 7.64 | 7.64 | 6.92 | 6.92 | 6.92 | -4.95% | 21 |
| Dec 2, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.14% | 200 |
| Dec 1, 2025 | 8.02 | 8.02 | 7.27 | 7.27 | 7.27 | -4.97% | 303 |
| Nov 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1 |
| Nov 27, 2025 | 8.05 | 8.05 | 7.65 | 7.65 | 7.65 | -4.97% | 319 |
| Nov 26, 2025 | 7.32 | 8.06 | 7.32 | 8.05 | 8.05 | 4.82% | 7,890 |
| Nov 25, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 429 |
| Nov 24, 2025 | 7.35 | 7.70 | 7.35 | 7.68 | 7.68 | 4.49% | 869 |
| Nov 21, 2025 | 7.30 | 7.63 | 7.30 | 7.35 | 7.35 | 1.10% | 2,884 |
| Nov 20, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 4.91% | 597 |
| Nov 19, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 5.00% | 4,281 |
| Nov 18, 2025 | 6.86 | 7.20 | 6.60 | 6.60 | 6.60 | -3.79% | 12,614 |
| Nov 14, 2025 | 7.58 | 7.58 | 6.86 | 6.86 | 6.86 | -4.99% | 2,277 |
| Nov 13, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 4.94% | 2,291 |
| Nov 12, 2025 | 7.21 | 7.21 | 6.86 | 6.88 | 6.88 | -4.58% | 1,324 |
| Nov 11, 2025 | 7.58 | 7.58 | 7.21 | 7.21 | 7.21 | -4.88% | 8 |
| Nov 10, 2025 | 7.23 | 7.58 | 7.23 | 7.58 | 7.58 | 4.84% | 87 |
| Nov 7, 2025 | 6.55 | 7.23 | 6.55 | 7.23 | 7.23 | 4.93% | 8,099 |
| Nov 6, 2025 | 7.41 | 7.41 | 6.89 | 6.89 | 6.89 | -2.41% | 203 |
| Nov 4, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -4.98% | 2 |
| Nov 3, 2025 | 7.81 | 7.81 | 7.42 | 7.43 | 7.43 | -4.87% | 4,178 |
| Oct 31, 2025 | 7.51 | 7.81 | 7.51 | 7.81 | 7.81 | 3.99% | 1,002 |
| Oct 30, 2025 | 7.51 | 7.51 | 7.40 | 7.51 | 7.51 | -2.09% | 3,348 |
| Oct 29, 2025 | 7.35 | 7.68 | 7.35 | 7.67 | 7.67 | 4.78% | 1,619 |
| Oct 28, 2025 | 7.69 | 7.69 | 7.32 | 7.32 | 7.32 | -4.94% | 3,228 |
| Oct 27, 2025 | 7.62 | 7.70 | 7.62 | 7.70 | 7.70 | 1.45% | 1,481 |
| Oct 24, 2025 | 7.59 | 7.59 | 7.44 | 7.59 | 7.59 | - | 5,956 |
| Oct 23, 2025 | 7.99 | 8.20 | 7.59 | 7.59 | 7.59 | -4.89% | 10,401 |
| Oct 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.00% | 1,010 |
| Oct 20, 2025 | 7.98 | 7.98 | 7.60 | 7.60 | 7.60 | -4.88% | 157 |
| Oct 17, 2025 | 7.70 | 7.99 | 7.32 | 7.99 | 7.99 | 3.77% | 870 |
| Oct 16, 2025 | 7.02 | 7.72 | 7.02 | 7.70 | 7.70 | 4.34% | 1,497 |
| Oct 15, 2025 | 7.37 | 7.38 | 7.37 | 7.38 | 7.38 | 4.98% | 6,972 |
| Oct 14, 2025 | 7.36 | 7.36 | 7.03 | 7.03 | 7.03 | -4.48% | 207 |
| Oct 13, 2025 | 7.01 | 7.36 | 7.01 | 7.36 | 7.36 | 4.99% | 13,665 |
| Oct 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 4.94% | 50 |
| Oct 9, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 4.87% | 62 |
| Oct 8, 2025 | 6.35 | 6.37 | 6.35 | 6.37 | 6.37 | -4.64% | 1,363 |
| Oct 6, 2025 | 7.03 | 7.03 | 6.68 | 6.68 | 6.68 | -4.98% | 61 |
| Oct 3, 2025 | 6.70 | 7.03 | 6.70 | 7.03 | 7.03 | 4.93% | 801 |
| Oct 1, 2025 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | -4.96% | 238 |
| Sep 30, 2025 | 7.05 | 7.40 | 7.05 | 7.05 | 7.05 | - | 72 |
| Sep 29, 2025 | 6.42 | 7.05 | 6.42 | 7.05 | 7.05 | 4.75% | 930 |
| Sep 26, 2025 | 7.43 | 7.43 | 6.73 | 6.73 | 6.73 | -4.94% | 1,405 |
| Sep 25, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 4.89% | 1,153 |
| Sep 24, 2025 | 6.43 | 6.75 | 6.43 | 6.75 | 6.75 | 4.98% | 1,084 |
| Sep 23, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -4.74% | 1 |