tiprankstipranks
Trending News
More News >
A B Infrabuild Ltd (IN:ABINFRA)
:ABINFRA
India Market
Advertisement

A B Infrabuild Ltd (ABINFRA) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
185.00
187.40
184.00
186.25
186.25
-0.27%
20,618
2.94
Jul 31, 2025
186.90
187.20
180.55
186.75
186.75
+0.43%
3,525
0.47
Jul 30, 2025
184.00
186.50
182.15
185.95
185.95
+0.60%
2,581
0.34
Jul 29, 2025
185.50
185.50
180.00
184.85
184.85
-0.08%
4,715
0.54
Jul 28, 2025
182.90
185.00
177.60
185.00
185.00
+2.78%
12,570
1.47
Jul 25, 2025
179.00
181.00
175.10
180.00
180.00
-0.14%
11,938
1.42
Jul 24, 2025
179.50
180.95
178.00
180.25
180.25
+0.90%
2,611
0.30
Jul 23, 2025
174.00
179.00
174.00
178.65
178.65
+0.93%
17,297
1.93
Jul 22, 2025
170.20
179.50
168.30
177.00
177.00
+2.40%
38,292
4.53
Jul 21, 2025
172.50
172.90
169.15
172.85
172.85
+1.62%
377
0.04
Jul 18, 2025
174.85
174.90
170.00
170.10
170.10
-0.38%
4,976
0.58
Jul 17, 2025
173.00
174.90
167.00
170.75
170.75
-2.26%
9,886
1.16
Jul 16, 2025
171.00
174.75
170.60
174.70
174.70
+1.93%
426
0.05
Jul 15, 2025
174.50
174.50
170.60
171.40
171.40
-1.44%
4,182
0.49
Jul 14, 2025
169.50
174.00
167.15
173.90
173.90
+2.26%
4,880
0.54
Jul 11, 2025
172.95
173.00
167.00
170.05
170.05
+0.53%
5,397
0.60
Jul 10, 2025
170.00
173.40
165.00
169.15
169.15
-0.32%
7,705
0.86
Jul 09, 2025
173.00
173.25
169.00
169.70
169.70
-1.91%
5,458
0.61
Jul 08, 2025
172.95
173.00
169.60
173.00
173.00
+0.90%
4,834
0.54
Jul 07, 2025
170.00
171.50
169.00
171.45
171.45
+2.36%
3,541
0.39
Jul 04, 2025
168.00
168.20
167.00
167.50
167.50
+0.06%
4,820
0.54
Jul 03, 2025
166.00
167.45
165.50
167.40
167.40
+1.45%
3,703
0.42
Jul 02, 2025
165.00
165.00
162.30
165.00
165.00
+1.23%
5,427
0.61
Jul 01, 2025
163.00
163.25
160.00
163.00
163.00
0.00%
3,395
0.27
Jun 30, 2025
162.00
163.00
160.00
163.00
163.00
+1.59%
488
0.03
Jun 27, 2025
159.75
162.00
154.35
160.45
160.45
-0.28%
5,150
0.32
Jun 26, 2025
155.00
161.95
153.75
160.90
160.90
+4.24%
47,724
3.06
Jun 25, 2025
155.10
157.00
154.00
154.35
154.35
+0.19%
1,169
0.07
Jun 24, 2025
156.00
157.00
152.80
154.05
154.05
+0.39%
2,722
0.17
Jun 23, 2025
149.00
155.15
147.70
153.45
153.45
+3.79%
10,572
0.67
Jun 20, 2025
148.50
151.00
147.60
147.85
147.85
-0.74%
2,054
0.13
Jun 19, 2025
153.80
153.80
148.50
148.95
148.95
-1.62%
7,275
0.46
Jun 18, 2025
147.00
152.90
147.00
151.40
151.40
+3.81%
4,985
0.31
Jun 17, 2025
147.95
147.95
145.80
145.85
145.85
-1.42%
857
0.05
Jun 16, 2025
148.00
149.00
145.45
147.95
147.95
+0.78%
5,116
0.30
Jun 13, 2025
149.50
149.50
145.00
146.80
146.80
-1.48%
1,642
0.10
Jun 12, 2025
148.00
150.00
146.00
149.00
149.00
+1.46%
886
0.05
Jun 11, 2025
147.00
148.75
145.00
146.85
146.85
-0.78%
3,304
0.19
Jun 10, 2025
147.50
148.00
142.50
148.00
148.00
+2.10%
4,242
0.23
Jun 09, 2025
136.00
145.10
136.00
144.95
144.95
+4.88%
3,187
0.18
Jun 06, 2025
140.00
141.00
137.55
138.20
138.20
-2.30%
647
0.04
Jun 05, 2025
143.50
143.50
139.00
141.45
141.45
+0.53%
4,838
0.25
Jun 04, 2025
147.00
147.00
137.50
140.70
140.70
-0.99%
1,064
0.05
Jun 03, 2025
132.65
144.80
132.65
142.10
142.10
+3.01%
3,611
0.18
Jun 02, 2025
135.55
143.00
135.00
137.95
137.95
-1.08%
3,466
0.17
May 30, 2025
143.42
146.35
136.00
139.46
139.46
-0.68%
4,204
0.20
May 29, 2025
137.00
142.00
131.50
140.41
140.41
+3.24%
10,513
0.50
May 28, 2025
133.89
137.85
133.89
136.00
136.00
+2.98%
547
0.03
May 27, 2025
127.70
137.00
127.65
132.07
132.07
-0.62%
7,897
0.34
May 26, 2025
138.90
138.90
128.50
132.89
132.89
+0.18%
3,118
0.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis