Newtime Infra.

Newtime Infrastructure Ltd Historical Data

NSEBSE

₹2.76

(1.10%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	2.78	2.78	2.77	2.77	48	44,380	15,977
23-Jun-2025	2.77	2.9	2.64	2.67	252	9,33,122	3,44,143
24-Jun-2025	2.78	2.79	2.55	2.7	219	2,18,664	82,105
25-Jun-2025	2.72	2.81	2.6	2.71	221	5,91,994	2,15,548
26-Jun-2025	2.83	2.83	2.58	2.65	409	11,54,041	4,41,641
27-Jun-2025	2.73	2.75	2.52	2.75	239	3,87,076	1,45,315
30-Jun-2025	2.83	2.83	2.65	2.75	206	2,86,086	1,05,678
01-Jul-2025	2.81	2.81	2.62	2.67	213	5,38,200	2,02,294
02-Jul-2025	2.75	2.75	2.65	2.66	160	1,67,784	62,091
03-Jul-2025	2.66	2.72	2.55	2.7	147	1,58,625	59,478
04-Jul-2025	2.75	2.75	2.58	2.7	180	2,77,112	1,03,401
07-Jul-2025	2.75	2.75	2.58	2.7	204	5,05,749	1,91,977
08-Jul-2025	2.75	2.75	2.6	2.68	151	1,11,698	42,187
09-Jul-2025	2.69	2.7	2.6	2.62	145	1,61,582	60,566
10-Jul-2025	2.6	2.67	2.6	2.63	131	2,02,608	76,657
11-Jul-2025	2.68	2.76	2.63	2.76	280	7,52,656	2,73,588
14-Jul-2025	2.88	2.89	2.63	2.8	386	7,69,843	2,82,480
15-Jul-2025	2.75	2.8	2.66	2.78	222	3,87,830	1,41,669
16-Jul-2025	2.8	2.83	2.68	2.77	169	1,73,816	63,541
17-Jul-2025	2.82	2.82	2.7	2.73	251	1,16,453	42,077
18-Jul-2025	2.66	2.82	2.66	2.76	135	1,30,567	48,041

Newtime Infra.: Related NEWS

No Record Found

Invest wise with Expert advice