Adhbhut Infra.

Adhbhut Infrastructure Ltd Historical Data

NSEBSE

₹20.55

(-2.10%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	17.52	19.1	17.44	18.59	17	11,875	652
02-Jun-2025	18.59	18.99	17.38	17.39	21	18,937	742
03-Jun-2025	15.32	19	15.32	18.32	46	30,091	1,562
04-Jun-2025	19.99	19.99	18.4	18.98	29	13,401	686
05-Jun-2025	19.4	19.4	17.55	18.02	27	15,743	804
06-Jun-2025	17.93	19.37	17.51	19.12	43	1,24,481	6,464
09-Jun-2025	19.4	19.4	18.01	18.3	22	11,519	489
10-Jun-2025	17.51	19.4	17.51	19.19	21	16,364	831
11-Jun-2025	18.1	19.3	18.05	18.65	16	39,107	2,137
12-Jun-2025	18.65	19.39	17.58	18.18	19	26,229	1,284
13-Jun-2025	18.23	18.78	18.22	18.24	5	2,180	114
16-Jun-2025	18	19.47	17.63	18	17	10,225	396
17-Jun-2025	18	18.02	18	18.02	8	3,619	194
18-Jun-2025	19.2	21.5	18.5	20.87	41	1,00,887	4,873
19-Jun-2025	22.11	22.11	18.91	19.71	65	86,994	3,288
20-Jun-2025	20.46	20.46	18	19.9	26	51,388	1,743
23-Jun-2025	19.9	23.7	19.4	20.63	103	1,90,469	6,808
24-Jun-2025	20	20	19.11	19.18	41	59,428	2,375
25-Jun-2025	19.18	21.21	19.07	19.54	30	29,463	1,284
26-Jun-2025	20	21.44	19.6	20.99	20	17,562	829
27-Jun-2025	21.5	23	19.42	20.55	71	2,20,508	9,027

Adhbhut Infra.: Related NEWS

No Record Found

Invest wise with Expert advice