Skip to main content
A B Infrabuild Limited (NSE:ABINFRA)
India flag India · Delayed Price · Currency is INR
15.61
-0.04 (-0.26%)
Apr 29, 2026, 3:29 PM IST

A B Infrabuild Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7916.1115.3715.6115.61-0.26%309,477
Apr 28, 202615.9116.2015.3115.6515.65-1.63%308,234
Apr 27, 202615.2016.1015.1015.9115.912.12%664,913
Apr 24, 202615.9515.9514.8115.5815.58-0.06%634,825
Apr 23, 202615.0316.2414.6915.5915.593.38%2,836,460
Apr 22, 202615.5516.1514.3015.0815.08-3.02%1,605,448
Apr 21, 202616.5516.5515.1315.5515.55-4.25%947,375
Apr 20, 202616.8516.8816.0016.2416.240.06%519,850
Apr 17, 202616.8618.2415.8016.2316.23-3.62%3,539,659
Apr 16, 202616.4117.0016.2616.8416.843.12%814,534
Apr 15, 202616.1016.5416.0716.3316.331.62%285,117
Apr 13, 202615.8016.2315.8016.0716.07-0.80%201,652
Apr 10, 202616.6816.7416.0016.2016.20-1.40%728,016
Apr 9, 202616.3516.5016.0516.4316.432.18%237,945
Apr 8, 202616.0916.4315.8216.0816.081.45%313,939
Apr 7, 202615.9016.0915.8015.8515.85-0.31%104,806
Apr 6, 202616.9916.9915.8015.9015.90-1.67%626,193
Apr 2, 202616.0016.2915.7916.1716.171.76%808,441
Apr 1, 202616.3016.3015.8015.8915.891.27%224,741
Mar 30, 202616.3016.4315.6015.6915.69-4.50%951,707
Mar 27, 202617.0017.0015.7716.4316.43-2.43%3,582,557
Mar 25, 202617.2417.2416.8416.8416.84-0.06%1,377,904
Mar 24, 202617.4717.4716.8516.8516.85-0.41%3,010,612
Mar 23, 202616.8517.1016.8216.9216.92-0.29%5,029,361
Mar 20, 202617.1317.2616.9016.9716.97-0.06%3,771,482
Mar 19, 202617.2817.2816.8616.9816.98-2.08%257,398
Mar 18, 202617.1417.6016.8517.3417.340.87%2,601,237
Mar 17, 202617.4017.7216.8617.1917.191.06%3,898,424
Mar 16, 202617.2817.2816.8417.0117.010.83%1,029,152
Mar 13, 202616.9617.2016.7916.8716.87-0.82%3,101,613
Mar 12, 202618.2918.2916.7517.0117.01-3.41%4,134,147
Mar 11, 202617.7518.4017.1017.6117.610.51%1,455,577
Mar 10, 202617.8017.8017.2317.5217.521.45%1,234,912
Mar 9, 202617.1017.9717.1017.2717.27-0.17%752,719
Mar 6, 202617.8018.1017.1017.3017.30-2.64%322,518
Mar 5, 202617.4019.0517.4017.7717.772.48%1,320,188
Mar 4, 202617.2817.7517.1417.3417.34-3.34%461,978
Mar 2, 202617.0918.1117.0917.9417.94-0.50%680,106
Feb 27, 202618.9018.9117.9018.0318.03-4.91%1,182,239
Feb 26, 202618.5019.7617.5218.9618.963.55%1,825,194
Feb 25, 202621.0021.0018.2718.3118.31-9.80%6,884,514
Feb 24, 202621.0021.0019.9020.3020.30-2.50%1,431,640
Feb 23, 202623.5623.5620.2620.8220.82-3.97%6,125,700
Feb 20, 202620.7622.8320.7421.6821.684.43%13,996,210
Feb 19, 202621.2821.5120.5720.7620.76-2.03%4,017,449
Feb 18, 202621.4921.8520.5021.1921.191.78%14,379,940
Feb 17, 202621.0021.5020.0720.8220.820.05%3,771,242
Feb 16, 202620.4821.4419.3020.8120.815.31%2,966,430
Feb 13, 202620.5920.5919.4019.7619.76-2.27%1,030,906
Feb 12, 202621.8821.8819.7120.2220.22-5.60%1,552,701
Feb 11, 202619.9621.8919.9621.4221.427.42%4,347,436
Feb 10, 202620.0120.7519.7519.9419.94-1.19%421,681
Feb 9, 202621.0021.0019.8020.1820.18-1.08%766,408
Feb 6, 202620.7721.1220.2520.4020.40-2.81%663,875
Feb 5, 202619.8021.0519.3020.9920.999.67%4,835,943
Feb 4, 202618.5319.1618.1119.1419.144.88%1,165,144
Feb 3, 202618.3719.0418.0018.2518.25-0.16%848,950
Feb 2, 202618.0418.9817.7618.2818.28-1.19%1,481,411
Feb 1, 202619.8020.0018.4718.5018.50-4.84%918,468
Jan 30, 202618.4719.4518.4719.4419.444.91%4,473,143
Jan 29, 202617.6818.5617.6718.5318.534.81%670,005
Jan 28, 202617.8717.9017.6617.6817.68-0.62%47,942
Jan 27, 202618.0118.1517.5017.7917.79-1.11%149,257
Jan 23, 202619.0019.0017.9017.9917.99-3.49%444,978
Jan 22, 202618.5519.0718.0018.6418.640.87%286,328
Jan 21, 202618.3619.1017.7518.4818.480.49%234,719
Jan 20, 202618.8619.0018.2018.3918.39-2.49%117,428
Jan 19, 202618.9319.4318.6618.8618.86-1.57%231,732
Jan 16, 202619.5719.6919.0019.1619.16-1.29%175,889
Jan 14, 202619.3519.7019.1119.4119.411.57%238,951
Jan 13, 202618.5019.3018.5019.1119.113.86%753,265
Jan 12, 202619.4219.4218.2018.4018.40-2.39%68,486
Jan 9, 202619.8019.8018.5618.8518.85-2.18%306,529
Jan 8, 202619.7019.7018.9519.2719.27-1.43%351,983
Jan 7, 202619.1719.7918.9519.5519.553.17%1,188,046
Jan 6, 202619.0919.1818.4018.9518.951.23%384,159
Jan 5, 202618.4119.3218.4018.7218.720.05%227,943
Jan 2, 202618.1518.7117.9818.7118.714.99%499,971
Jan 1, 202617.8918.1517.6717.8217.820.56%137,388
Dec 31, 202518.6018.6017.5017.7217.72-2.32%199,564
Dec 30, 202518.2418.4517.8218.1418.141.45%46,902
Dec 29, 202518.1018.4517.5517.8817.880.28%1,249,621
Dec 26, 202518.1418.3917.7217.8317.83-1.71%140,344
Dec 24, 202518.9018.9018.1018.1418.14-1.20%176,089
Dec 23, 202518.8018.9018.2818.3618.360.44%135,821
Dec 22, 202519.3019.3018.1118.2818.28-1.72%182,644
Dec 19, 202519.0019.2518.3218.6018.60-1.54%65,086
Dec 18, 202519.1019.3918.6118.8918.89-0.32%36,313
Dec 17, 202519.0819.4018.5518.9518.95-0.21%97,384
Dec 16, 202519.0519.3918.9018.9918.990.26%143,677
Dec 15, 202519.4519.9518.6518.9418.94-2.57%353,356
Dec 12, 202519.9719.9719.2919.4419.44-0.77%100,819
Dec 11, 202519.3220.2718.6019.5919.591.45%748,502
Dec 10, 202519.8920.1019.0619.3119.31-1.48%284,240
Dec 9, 202519.0019.7318.6919.6019.603.16%294,847
Dec 8, 202518.4719.0318.1119.0019.004.80%491,607
Dec 5, 202518.3418.7718.0518.1318.13-0.55%71,117
Dec 4, 202518.6018.9518.1518.2318.23-2.62%114,313
Dec 3, 202519.0419.2418.5118.7218.72-1.68%59,781
Dec 2, 202518.8919.4018.2719.0419.042.59%227,176