NSE - Free Realtime Quote INR

A B INFRABUILD LIMITED (ABINFRA.NS)

99.41

-1.30

(-1.29%)

As of 1:25:43 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	101.34	103.50	99.23	99.41	99.41	63,801
May 12, 2025	96.00	105.00	96.00	100.71	100.71	287,518
May 9, 2025	97.00	97.00	93.00	94.70	94.70	23,825
May 8, 2025	97.00	99.70	94.50	98.46	98.46	45,737
May 7, 2025	94.05	98.99	92.67	96.94	96.94	53,546
May 6, 2025	101.70	104.40	94.15	95.74	95.74	136,020
May 5, 2025	92.92	103.90	92.30	101.67	101.67	625,777
May 2, 2025	87.65	87.90	85.68	85.98	85.98	143,205
Apr 30, 2025	81.65	93.01	81.65	88.96	88.96	1,996,134
Apr 29, 2025	82.70	84.99	80.10	80.43	80.43	118,525
Apr 28, 2025	85.00	85.93	82.00	83.08	83.08	115,781
Apr 25, 2025	85.89	90.40	81.50	82.50	82.50	260,106
Apr 24, 2025	77.19	87.90	77.19	83.76	83.76	251,253
Apr 23, 2025	81.90	81.90	77.05	78.37	78.37	40,975
Apr 22, 2025	82.89	84.09	77.71	79.74	79.74	37,108
Apr 21, 2025	83.50	83.50	78.11	80.15	80.15	41,751
Apr 17, 2025	84.90	88.00	80.81	81.75	81.75	29,504
Apr 16, 2025	84.50	84.50	81.48	83.23	83.23	50,498
Apr 15, 2025	82.25	85.25	80.12	82.99	82.99	91,971
Apr 11, 2025	83.00	83.05	79.22	81.04	81.04	52,985
Apr 9, 2025	79.97	85.13	78.92	82.29	82.29	65,149
Apr 8, 2025	83.00	86.04	79.98	80.57	80.57	63,678
Apr 7, 2025	87.00	87.00	80.22	82.47	82.47	60,411
Apr 4, 2025	92.85	92.91	87.30	88.28	88.28	29,979
Apr 3, 2025	88.75	94.60	88.75	92.70	92.70	33,129
Apr 2, 2025	95.60	96.30	88.66	90.08	90.08	73,794
Apr 1, 2025	98.00	99.80	93.25	94.17	94.17	45,552
Mar 28, 2025	103.00	105.00	98.55	99.50	99.50	138,403
Mar 27, 2025	99.00	104.00	98.11	103.00	103.00	397,636
Mar 26, 2025	93.50	103.00	93.50	99.10	99.10	227,824
Mar 25, 2025	97.50	97.50	94.00	94.18	94.18	38,644
Mar 24, 2025	93.50	100.42	93.50	95.91	95.91	101,774
Mar 21, 2025	94.90	96.75	93.43	95.65	95.65	90,427
Mar 20, 2025	95.72	97.19	93.95	94.98	94.98	128,923
Mar 19, 2025	95.00	98.00	92.20	95.24	95.24	119,794
Mar 18, 2025	87.28	87.28	87.28	87.28	87.28	-
Mar 17, 2025	90.27	90.58	87.00	87.28	87.28	54,713
Mar 13, 2025	86.40	93.50	83.89	91.76	91.76	350,804
Mar 12, 2025	83.12	92.70	81.41	85.71	85.71	434,519
Mar 11, 2025	85.00	85.00	79.42	82.70	82.70	105,785
Mar 10, 2025	82.98	87.00	81.00	82.78	82.78	166,255
Mar 7, 2025	75.41	82.90	75.41	82.04	82.04	215,692
Mar 6, 2025	77.08	77.58	73.57	75.32	75.32	87,923
Mar 5, 2025	82.09	82.10	73.07	75.21	75.21	366,189
Mar 4, 2025	72.66	75.22	70.22	71.91	71.91	69,705
Mar 3, 2025	75.79	76.23	70.36	73.12	73.12	81,350
Feb 28, 2025	78.19	84.00	76.38	83.60	83.60	112,275
Feb 27, 2025	84.01	89.00	76.81	80.60	80.60	161,575
Feb 25, 2025	82.12	86.00	79.01	81.81	81.81	82,783
Feb 24, 2025	79.20	85.59	78.61	82.13	82.13	221,561
Feb 21, 2025	82.03	83.00	78.50	80.40	80.40	74,355
Feb 20, 2025	81.39	83.37	79.80	81.32	81.32	66,560
Feb 19, 2025	81.85	82.56	74.02	80.98	80.98	147,924
Feb 18, 2025	84.01	85.00	68.43	81.84	81.84	450,728
Feb 17, 2025	84.00	91.92	77.90	84.98	84.98	273,652
Feb 14, 2025	90.94	92.25	85.10	85.28	85.28	312,488
Feb 13, 2025	90.90	94.00	87.01	91.67	91.67	77,161
Feb 12, 2025	92.94	97.00	83.80	90.66	90.66	77,502
Feb 11, 2025	88.16	99.90	87.16	91.04	91.04	348,275
Feb 10, 2025	94.00	94.00	87.75	90.42	90.42	90,865
Feb 7, 2025	93.08	97.90	92.43	93.97	93.97	99,568
Feb 6, 2025	87.31	93.89	87.31	93.08	93.08	101,841
Feb 5, 2025	90.99	93.14	87.51	88.48	88.48	170,122
Feb 4, 2025	83.52	92.00	82.86	90.84	90.84	134,837
Feb 3, 2025	84.00	85.85	80.10	83.52	83.52	112,912
Feb 1, 2025	87.50	89.51	83.17	85.90	85.90	137,038
Jan 31, 2025	87.61	88.00	72.78	84.72	84.72	317,209
Jan 30, 2025	88.93	90.00	83.01	85.00	85.00	114,703
Jan 29, 2025	89.10	91.20	86.40	88.04	88.04	59,611
Jan 28, 2025	91.95	92.20	81.03	89.78	89.78	91,444
Jan 27, 2025	98.47	98.47	87.01	89.93	89.93	93,496
Jan 24, 2025	95.40	97.00	91.15	95.02	95.02	119,609
Jan 23, 2025	90.90	94.50	86.67	94.20	94.20	139,256
Jan 22, 2025	91.29	93.30	86.90	89.28	89.28	75,187
Jan 21, 2025	94.89	94.89	89.20	90.60	90.60	73,794
Jan 20, 2025	93.12	102.39	88.03	91.39	91.39	189,926
Jan 17, 2025	92.60	92.60	88.00	90.03	90.03	101,008
Jan 16, 2025	93.11	94.50	88.51	89.42	89.42	65,769
Jan 15, 2025	90.06	98.08	88.00	88.11	88.11	60,041
Jan 14, 2025	90.69	96.80	87.16	92.83	92.83	144,518
Jan 13, 2025	93.44	93.45	86.04	90.69	90.69	9,247
Jan 10, 2025	91.45	92.00	86.00	90.63	90.63	4,658
Jan 9, 2025	94.34	94.34	88.01	88.15	88.15	14,523
Jan 8, 2025	89.56	92.65	89.56	92.65	92.65	4,669
Jan 7, 2025	94.90	94.90	88.61	89.55	89.55	2,775
Jan 6, 2025	97.00	97.48	91.41	91.72	91.72	4,565
Jan 3, 2025	95.50	97.65	94.00	95.06	95.06	5,729
Jan 2, 2025	95.15	98.55	93.30	97.77	97.77	13,247
Jan 1, 2025	98.99	98.99	95.00	98.22	98.22	8,158
Dec 31, 2024	97.00	99.95	95.00	97.33	97.33	5,696
Dec 30, 2024	97.00	97.45	90.01	97.02	97.02	13,850
Dec 27, 2024	90.98	95.52	88.00	92.81	92.81	48,933
Dec 26, 2024	90.00	91.00	88.15	90.98	90.98	1,867
Dec 24, 2024	88.69	90.00	86.50	89.82	89.82	4,108
Dec 23, 2024	94.50	94.50	89.60	90.50	90.50	6,413
Dec 20, 2024	93.15	95.00	91.00	93.00	93.00	5,052
Dec 19, 2024	97.00	97.00	91.20	94.94	94.94	12,989
Dec 18, 2024	96.00	96.93	91.80	96.01	96.01	18,511
Dec 17, 2024	99.00	99.00	90.25	92.32	92.32	12,652
Dec 16, 2024	95.41	98.00	93.40	95.00	95.00	5,010
Dec 13, 2024	101.53	102.50	96.45	96.53	96.53	19,034
Dec 12, 2024	99.80	103.50	98.00	101.53	101.53	13,915
Dec 11, 2024	101.60	101.60	95.40	99.98	99.98	25,493
Dec 10, 2024	100.49	103.15	95.51	98.49	98.49	11,638
Dec 9, 2024	104.35	104.35	99.51	100.49	100.49	15,689
Dec 6, 2024	100.35	103.05	100.00	101.80	101.80	10,965
Dec 5, 2024	103.90	106.47	100.35	100.99	100.99	29,194
Dec 4, 2024	100.10	104.40	98.00	101.40	101.40	20,199
Dec 3, 2024	104.97	104.97	98.00	99.67	99.67	33,787
Dec 2, 2024	100.43	100.43	99.00	100.06	100.06	38,084
Nov 29, 2024	95.65	95.65	95.65	95.65	95.65	16,750
Nov 28, 2024	93.80	93.80	93.50	93.80	93.80	3,365
Nov 27, 2024	92.00	92.00	92.00	92.00	92.00	4,763
Nov 26, 2024	90.20	92.00	90.20	90.20	90.20	6,126
Nov 25, 2024	92.00	94.00	92.00	92.00	92.00	11,327
Nov 22, 2024	92.25	93.25	92.25	92.25	92.25	3,100
Nov 21, 2024	92.70	93.00	91.40	92.70	92.70	6,660
Nov 19, 2024	91.40	94.90	91.30	91.40	91.40	9,001
Nov 18, 2024	93.15	95.85	93.15	93.15	93.15	4,835
Nov 14, 2024	95.00	96.45	95.00	95.00	95.00	3,147
Nov 13, 2024	95.00	97.20	95.00	95.00	95.00	25,602
Nov 12, 2024	96.60	96.60	96.60	96.60	96.60	9,963
Nov 11, 2024	94.75	94.75	91.10	94.75	94.75	9,450
Nov 8, 2024	92.90	93.15	92.90	92.90	92.90	6,351
Nov 7, 2024	94.80	94.80	94.80	94.80	94.80	36,000
Nov 6, 2024	92.95	92.95	92.95	92.95	92.95	28,000
Nov 5, 2024	91.15	92.95	91.15	91.15	91.15	6,000
Nov 4, 2024	91.15	91.15	91.15	91.15	91.15	-
Nov 1, 2024	91.15	91.15	91.15	91.15	91.15	58,000
Oct 31, 2024	93.00	93.00	92.70	93.00	93.00	4,000
Oct 30, 2024	94.10	94.10	94.10	94.10	94.10	4,000
Oct 29, 2024	96.00	96.20	96.00	96.00	96.00	12,000
Oct 28, 2024	96.20	96.20	96.05	96.20	96.20	64,000
Oct 25, 2024	95.90	98.00	93.50	98.00	98.00	18,000
Oct 24, 2024	96.10	96.45	91.25	95.90	95.90	58,000
Oct 23, 2024	90.15	91.90	89.60	91.90	91.90	18,000
Oct 22, 2024	93.50	93.50	85.05	89.60	89.60	40,000
Oct 21, 2024	90.00	90.40	89.00	89.50	89.50	324,000
Oct 18, 2024	85.50	86.10	85.50	86.10	86.10	8,000
Oct 17, 2024	82.00	82.00	82.00	82.00	82.00	-
Oct 16, 2024	82.00	82.20	80.00	82.00	82.00	522,000
Oct 15, 2024	81.20	81.20	81.20	81.20	81.20	-
Oct 14, 2024	81.00	82.80	81.00	81.20	81.20	156,000
Oct 11, 2024	79.80	80.00	79.80	80.00	80.00	168,000
Oct 10, 2024	78.30	82.20	78.30	79.00	79.00	18,000
Oct 9, 2024	81.70	82.20	81.70	82.20	82.20	6,000
Oct 8, 2024	86.00	89.00	85.00	86.00	86.00	20,000
Oct 7, 2024	86.00	86.00	86.00	86.00	86.00	2,000
Oct 4, 2024	87.90	90.00	85.00	88.00	88.00	28,000
Oct 3, 2024	87.50	89.00	85.00	88.70	88.70	14,000
Oct 1, 2024	88.70	88.70	87.00	88.00	88.00	18,000
Sep 30, 2024	81.00	89.50	81.00	86.20	86.20	110,000
Sep 27, 2024	80.50	80.75	79.00	79.50	79.50	34,000
Sep 26, 2024	81.70	81.70	80.50	80.50	80.50	10,000
Sep 25, 2024	81.00	82.00	76.50	80.65	80.65	42,000
Sep 24, 2024	83.30	85.00	79.20	81.15	81.15	48,000
Sep 23, 2024	88.00	88.00	85.00	87.00	87.00	56,000
Sep 20, 2024	80.30	86.70	80.30	85.10	85.10	24,000
Sep 19, 2024	82.40	82.40	79.00	80.60	80.60	22,000
Sep 18, 2024	85.05	85.05	83.25	83.25	83.25	4,000
Sep 17, 2024	83.25	85.50	80.50	85.00	85.00	40,000
Sep 16, 2024	85.90	85.90	75.60	85.45	85.45	20,000
Sep 13, 2024	84.00	85.50	84.00	84.00	84.00	14,000
Sep 12, 2024	83.50	85.25	83.50	84.50	84.50	18,000
Sep 11, 2024	84.00	84.50	84.00	84.00	84.00	12,000
Sep 10, 2024	83.50	85.50	83.50	84.00	84.00	42,000
Sep 9, 2024	83.00	83.00	82.00	82.50	82.50	14,000
Sep 6, 2024	82.50	84.90	79.90	79.90	79.90	40,000
Sep 5, 2024	77.85	83.00	77.85	81.00	81.00	24,000
Sep 4, 2024	79.60	81.90	76.65	80.00	80.00	42,000
Sep 3, 2024	82.00	82.00	76.65	76.65	76.65	20,000
Sep 2, 2024	78.50	79.90	78.50	79.20	79.20	4,000
Aug 30, 2024	78.50	78.50	78.00	78.15	78.15	10,000
Aug 29, 2024	78.50	78.50	73.00	78.20	78.20	24,000
Aug 28, 2024	77.00	78.50	68.00	75.10	75.10	42,000
Aug 27, 2024	75.00	75.00	75.00	75.00	75.00	4,000
Aug 26, 2024	75.00	75.00	75.00	75.00	75.00	2,000
Aug 23, 2024	75.00	75.00	75.00	75.00	75.00	4,000
Aug 22, 2024	76.50	76.50	76.50	76.50	76.50	-
Aug 21, 2024	76.50	76.50	76.50	76.50	76.50	-
Aug 20, 2024	76.50	76.50	76.50	76.50	76.50	4,000
Aug 19, 2024	76.85	76.90	75.00	76.80	76.80	18,000
Aug 16, 2024	76.50	76.95	75.00	76.00	76.00	12,000
Aug 14, 2024	72.00	77.40	72.00	76.00	76.00	98,000
Aug 13, 2024	77.50	77.50	75.00	77.50	77.50	270,000
Aug 12, 2024	71.95	77.25	71.95	77.20	77.20	236,000
Aug 9, 2024	70.15	72.45	68.10	70.05	70.05	362,000
Aug 8, 2024	67.55	70.00	67.55	69.80	69.80	244,000
Aug 7, 2024	66.00	69.95	66.00	69.95	69.95	18,000
Aug 6, 2024	60.00	65.95	60.00	64.95	64.95	40,000
Aug 5, 2024	62.90	62.90	59.10	60.10	60.10	10,000
Aug 2, 2024	63.40	63.40	60.60	63.25	63.25	16,000
Aug 1, 2024	63.00	63.40	62.00	63.40	63.40	8,000
Jul 31, 2024	62.55	63.95	62.55	63.30	63.30	6,000
Jul 30, 2024	64.00	64.00	61.00	63.90	63.90	40,000
Jul 29, 2024	63.00	65.50	61.20	61.20	61.20	46,000
Jul 26, 2024	58.00	61.80	58.00	60.30	60.30	40,000
Jul 25, 2024	56.70	59.20	56.70	57.30	57.30	26,000
Jul 24, 2024	54.00	57.35	54.00	56.80	56.80	12,000
Jul 23, 2024	52.15	52.15	52.15	52.15	52.15	-
Jul 22, 2024	52.15	52.15	52.15	52.15	52.15	2,000
Jul 19, 2024	56.95	56.95	56.95	56.95	56.95	-
Jul 18, 2024	57.15	57.15	56.95	56.95	56.95	12,000
Jul 16, 2024	56.80	56.95	56.30	56.95	56.95	6,000
Jul 15, 2024	54.00	55.00	54.00	55.00	55.00	48,000
Jul 12, 2024	55.00	55.00	55.00	55.00	55.00	-
Jul 11, 2024	55.00	55.00	55.00	55.00	55.00	2,000
Jul 10, 2024	53.60	56.50	53.60	56.50	56.50	14,000
Jul 9, 2024	54.10	54.10	53.60	53.60	53.60	22,000
Jul 8, 2024	52.00	54.40	52.00	54.40	54.40	6,000
Jul 5, 2024	55.00	55.00	54.05	54.05	54.05	4,000
Jul 4, 2024	56.05	56.05	56.05	56.05	56.05	-
Jul 3, 2024	55.50	56.90	55.50	56.05	56.05	10,000
Jul 2, 2024	56.10	56.10	53.50	53.50	53.50	24,000
Jul 1, 2024	55.00	55.00	51.15	54.00	54.00	32,000
Jun 28, 2024	52.00	55.40	52.00	55.40	55.40	4,000
Jun 27, 2024	51.80	51.80	51.80	51.80	51.80	-
Jun 26, 2024	53.65	53.65	50.35	51.80	51.80	22,000
Jun 25, 2024	57.40	57.40	54.50	54.50	54.50	14,000
Jun 24, 2024	59.40	59.40	52.05	56.90	56.90	12,000
Jun 21, 2024	54.00	54.00	54.00	54.00	54.00	-
Jun 20, 2024	55.00	55.00	54.00	54.00	54.00	52,000
Jun 19, 2024	56.00	56.00	54.35	54.35	54.35	16,000
Jun 18, 2024	54.35	57.95	54.00	56.00	56.00	282,000
Jun 14, 2024	54.35	54.35	54.35	54.35	54.35	-
Jun 13, 2024	56.10	56.10	54.25	54.35	54.35	222,000
Jun 12, 2024	56.00	56.15	56.00	56.10	56.10	234,000
Jun 11, 2024	55.00	56.80	55.00	56.00	56.00	336,000
Jun 10, 2024	50.95	53.00	50.95	53.00	53.00	6,000
Jun 7, 2024	49.00	49.20	49.00	49.20	49.20	4,000
Jun 6, 2024	50.50	50.50	50.00	50.00	50.00	6,000
Jun 5, 2024	50.50	50.50	50.50	50.50	50.50	4,000
Jun 4, 2024	50.05	50.05	50.05	50.05	50.05	-
Jun 3, 2024	49.60	50.05	49.60	50.05	50.05	4,000
May 31, 2024	52.20	52.20	52.20	52.20	52.20	4,000
May 30, 2024	54.50	54.70	54.50	54.50	54.50	6,000
May 29, 2024	54.00	54.00	51.35	52.40	52.40	10,000
May 28, 2024	52.50	54.00	51.95	54.00	54.00	8,000
May 27, 2024	54.50	54.50	54.50	54.50	54.50	4,000
May 24, 2024	55.10	55.10	55.00	55.00	55.00	4,000
May 23, 2024	58.00	58.00	56.50	56.50	56.50	10,000
May 22, 2024	57.50	57.50	55.30	55.35	55.35	14,000
May 21, 2024	57.00	58.20	57.00	58.20	58.20	4,000
May 17, 2024	54.55	59.50	54.55	57.00	57.00	62,000
May 16, 2024	57.38	57.38	53.42	57.38	57.38	132,465
May 15, 2024	54.66	54.66	54.66	54.66	54.66	43,431
May 14, 2024	51.48	52.08	51.48	52.08	52.08	6,514
May 13, 2024	49.73	49.83	49.64	49.64	49.64	56,460

KPEL.NS K.P. Energy Limited

419.90

+4.26%

MBLINFRA.NS MBL Infrastructures Limited

42.63

+0.28%

GARUDA.NS GARUDA CONSTRUCT N ENG L

105.11

+3.26%

NBCC.NS NBCC (India) Limited

100.24

+0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

A B INFRABUILD LIMITED (ABINFRA.NS)

Related Tickers