A B Infrabuild Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-07-2026 Wed	BSE Sensex : 77,654.60 +888.68 +1.16%		NSE Nifty 50 : 24,250.20 +264.85 +1.1%		USD - INR 1 $ = Rs 95.71	Find Stock
Share Price in Google :	A B Infrabuild Limited		MCap (aprox) 642 Crores	Symbol : ABINFRA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.8%	-14.0%	-8.0%	-35.6%	-43.5%	-94.4%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-07-26	Wed	10.06	-0.02	221.58k	-0.2%
28-07-26	Tue	10.08	-0.25	1.9m	-2.4%	Data Update : 7 PM
27-07-26	Mon	10.33	0.01	379.56k	0.1%	29-07-26 : 10.06
24-07-26	Fri	10.32	0.31	680.93k	3.1%
23-07-26	Thu	10.01	-0.19	299.04k	-1.9%	Compared to  :  20-07-26 10.14
22-07-26	Wed	10.2	-0.12	367.25k	-1.2%
21-07-26	Tue	10.32	0.18	1.08m	1.8%	7 Days %
20-07-26	Mon	10.14	0.06	5.4m	0.6%	-0.8%
17-07-26	Fri	10.08	0.02	565.6k	0.2%
16-07-26	Thu	10.06	-0.03	5.06m	-0.3%	Compared to  :  29-06-26 11.7
15-07-26	Wed	10.09	-0.11	841.22k	-1.1%
14-07-26	Tue	10.2	-0.04	853.12k	-0.4%	1 Month %
13-07-26	Mon	10.24	-0.04	1.11m	-0.4%	-14.0%
10-07-26	Fri	10.28	-0.04	1.16m	-0.4%	.
09-07-26	Thu	10.32	0.14	2.14m	1.4%	Compared to  :  29-05-26 10.93
08-07-26	Wed	10.18	-0.65	16.91m	-6.0%
07-07-26	Tue	10.83	-0.05	917.59k	-0.5%	2 Months %
06-07-26	Mon	10.88	-0.05	903.32k	-0.5%	-8.0%
03-07-26	Fri	10.93	0	1.62m	0.0%
02-07-26	Thu	10.93	-0.07	2.24m	-0.6%	Compared to  :  29-04-26 15.61
01-07-26	Wed	11	-0.59	8.16m	-5.1%
30-06-26	Tue	11.59	-0.11	2.96m	-0.9%	3 Months %
29-06-26	Mon	11.7	-0.03	11.24m	-0.3%	-35.6%
25-06-26	Thu	11.73	0.76	28.4m	6.9%
24-06-26	Wed	10.97	0.73	34.87m	7.1%	Compared to  :  29-01-26 17.79
23-06-26	Tue	10.24	-0.18	1.85m	-1.7%
22-06-26	Mon	10.42	0.24	2.98m	2.4%	6 Months %
19-06-26	Fri	10.18	-0.06	481.6k	-0.6%	-43.5%
18-06-26	Thu	10.24	-0.19	1.73m	-1.8%
17-06-26	Wed	10.43	-0.07	1.88m	-0.7%	Compared to  :  29-07-25 179.95
16-06-26	Tue	10.5	-0.15	2.41m	-1.4%
15-06-26	Mon	10.65	-0.17	3.49m	-1.6%	1 year %
12-06-26	Fri	10.82	1.75	6.5m	19.3%	-94.4%
11-06-26	Thu	9.07	-0.73	1.74m	-7.4%
10-06-26	Wed	9.8	-0.33	641.41k	-3.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
09-06-26	Tue	10.13	-0.22	669.84k	-2.1%
08-06-26	Mon	10.35	-0.09	1.2m	-0.9%
05-06-26	Fri	10.44	-0.1	3.58m	-0.9%
04-06-26	Thu	10.54	-0.05	531.2k	-0.5%
03-06-26	Wed	10.59	-0.63	1.01m	-5.6%
02-06-26	Tue	11.22	0.01	1.48m	0.1%
01-06-26	Mon	11.21	0.28	3.95m	2.6%
29-05-26	Fri	10.93	-0.95	1.91m	-8.0%
27-05-26	Wed	11.88	-0.67	1.43m	-5.3%
26-05-26	Tue	12.55	-0.79	2.71m	-5.9%
25-05-26	Mon	13.34	0.32	960.32k	2.5%
22-05-26	Fri	13.02	0.14	859.72k	1.1%
21-05-26	Thu	12.88	-0.04	990.88k	-0.3%
20-05-26	Wed	12.92	0.1	2.96m	0.8%
19-05-26	Tue	12.82	-0.39	906.63k	-3.0%
18-05-26	Mon	13.21	0.09	575.18k	0.7%
15-05-26	Fri	13.12	-0.78	387.02k	-5.6%
14-05-26	Thu	13.9	0.18	720.27k	1.3%
13-05-26	Wed	13.72	-0.03	1.32m	-0.2%
12-05-26	Tue	13.75	-0.67	440.48k	-4.6%
11-05-26	Mon	14.42	-0.39	241.25k	-2.6%
08-05-26	Fri	14.81	-0.71	2.08m	-4.6%
07-05-26	Thu	15.52	-0.07	93.98k	-0.4%
06-05-26	Wed	15.59	0.58	228.61k	3.9%
05-05-26	Tue	15.01	-0.35	304.82k	-2.3%
04-05-26	Mon	15.36	-0.5	979.26k	-3.2%
30-04-26	Thu	15.86	0.25	404.93k	1.6%
29-04-26	Wed	15.61	-0.04	309.48k	-0.3%
28-04-26	Tue	15.65	-0.26	308.23k	-1.6%
27-04-26	Mon	15.91	0.33	664.91k	2.1%
24-04-26	Fri	15.58	-0.01	634.83k	-0.1%
23-04-26	Thu	15.59	0.51	2.84m	3.4%
22-04-26	Wed	15.08	-0.47	1.61m	-3.0%
21-04-26	Tue	15.55	-0.69	947.38k	-4.2%
20-04-26	Mon	16.24	0.01	519.85k	0.1%
17-04-26	Fri	16.23	-0.61	3.54m	-3.6%
16-04-26	Thu	16.84	0.51	814.53k	3.1%
15-04-26	Wed	16.33	0.26	285.12k	1.6%
13-04-26	Mon	16.07	-0.13	201.65k	-0.8%
10-04-26	Fri	16.2	-0.23	728.02k	-1.4%
09-04-26	Thu	16.43	0.35	237.95k	2.2%
08-04-26	Wed	16.08	0.23	313.94k	1.5%
07-04-26	Tue	15.85	-0.05	104.81k	-0.3%
06-04-26	Mon	15.9	-0.27	626.19k	-1.7%
02-04-26	Thu	16.17	0.28	808.44k	1.8%
01-04-26	Wed	15.89	0.2	224.74k	1.3%
30-03-26	Mon	15.69	-0.74	951.71k	-4.5%
27-03-26	Fri	16.43	-0.41	3.58m	-2.4%
25-03-26	Wed	16.84	-0.01	1.38m	-0.1%
24-03-26	Tue	16.85	-0.07	3.01m	-0.4%
23-03-26	Mon	16.92	-0.05	5.03m	-0.3%
20-03-26	Fri	16.97	-0.01	3.77m	-0.1%
19-03-26	Thu	16.98	-0.36	257.4k	-2.1%
18-03-26	Wed	17.34	-0.97	2.6m	0.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	18.31	-1.99	6.88m	-9.8%
26-02-26	Thu	20.3	-0.52	1.43m	-2.5%
25-02-26	Wed	20.82	-0.86	6.13m	-4.0%
24-02-26	Tue	21.68	0.92	14m	4.4%
23-02-26	Mon	20.76	-0.43	4.02m	-2.0%
20-02-26	Fri	21.19	0.37	14.38m	1.8%
19-02-26	Thu	20.82	0.01	3.77m	0.0%
18-02-26	Wed	20.81	1.05	2.97m	5.3%
17-02-26	Tue	19.76	-0.46	1.03m	-2.3%
16-02-26	Mon	20.22	-1.2	1.55m	-5.6%
13-02-26	Fri	21.42	1.48	4.35m	7.4%
12-02-26	Thu	19.94	-0.24	421.68k	-1.2%
11-02-26	Wed	20.18	-0.22	766.41k	-1.1%
10-02-26	Tue	20.4	-0.59	663.88k	-2.8%
09-02-26	Mon	20.99	1.85	4.84m	9.7%
06-02-26	Fri	19.14	0.89	1.17m	4.9%
05-02-26	Thu	18.25	-0.03	848.95k	-0.2%
04-02-26	Wed	18.28	-0.22	1.48m	-1.2%
03-02-26	Tue	18.5	-0.94	918.47k	-4.8%
02-02-26	Mon	19.44	0.91	4.47m	4.9%
01-02-26	Sun	18.53	0.85	670.01k	4.8%
30-01-26	Fri	17.68	-0.11	47.94k	-0.6%
29-01-26	Thu	17.79	-0.2	149.26k	-1.1%
28-01-26	Wed	17.99	-0.65	444.98k	-3.5%
27-01-26	Tue	18.64	0.16	286.33k	0.9%
23-01-26	Fri	18.48	0.09	234.72k	0.5%
22-01-26	Thu	18.39	-0.47	117.43k	-2.5%
21-01-26	Wed	18.86	-0.3	231.73k	-1.6%
20-01-26	Tue	19.16	-0.25	175.89k	-1.3%
19-01-26	Mon	19.41	0.3	238.95k	1.6%
16-01-26	Fri	19.11	0.71	753.27k	3.9%
14-01-26	Wed	18.4	-0.45	68.49k	-2.4%
13-01-26	Tue	18.85	-0.42	306.53k	-2.2%
12-01-26	Mon	19.27	-0.28	351.98k	-1.4%
09-01-26	Fri	19.55	0.6	1.19m	3.2%
08-01-26	Thu	18.95	0.23	384.16k	1.2%
07-01-26	Wed	18.72	0.01	227.94k	0.1%
06-01-26	Tue	18.71	0.89	499.97k	5.0%
05-01-26	Mon	17.82	0.1	137.39k	0.6%
02-01-26	Fri	17.72	-0.42	199.56k	-2.3%
01-01-26	Thu	18.14	0.26	46.9k	1.5%
31-12-25	Wed	17.88	0.05	1.25m	0.3%
30-12-25	Tue	17.83	-0.31	140.34k	-1.7%
29-12-25	Mon	18.14	-0.22	176.09k	-1.2%
26-12-25	Fri	18.36	0.08	135.82k	0.4%
24-12-25	Wed	18.28	-0.32	182.64k	-1.7%
23-12-25	Tue	18.6	-0.29	65.09k	-1.5%
22-12-25	Mon	18.89	-0.06	36.31k	-0.3%
19-12-25	Fri	18.95	-0.04	97.38k	-0.2%
18-12-25	Thu	18.99	0.05	143.68k	0.3%
17-12-25	Wed	18.94	-0.5	353.36k	-2.6%
16-12-25	Tue	19.44	-0.15	100.82k	-0.8%
15-12-25	Mon	19.59	0.28	748.5k	1.5%
12-12-25	Fri	19.31	-0.29	284.24k	-1.5%
11-12-25	Thu	19.6	0.6	294.85k	3.2%
10-12-25	Wed	19	0.87	491.61k	4.8%
09-12-25	Tue	18.13	-0.1	71.12k	-0.5%
08-12-25	Mon	18.23	-0.49	114.31k	-2.6%
05-12-25	Fri	18.72	-0.32	59.78k	-1.7%
04-12-25	Thu	19.04	0.48	227.18k	2.6%
03-12-25	Wed	18.56	-0.27	86.64k	-1.4%
02-12-25	Tue	18.83	-0.14	590.29k	-0.7%
01-12-25	Mon	18.97	0.4	1.03m	2.2%
28-11-25	Fri	18.57	-0.11	634.83k	-0.6%
27-11-25	Thu	18.68	-0.31	356.18k	-1.6%
26-11-25	Wed	18.99	-0.44	240.18k	-2.3%
25-11-25	Tue	19.43	-0.78	2.63m	-3.9%
24-11-25	Mon	20.21	0.96	1.67m	5.0%
21-11-25	Fri	19.25	0.5	2.5m	2.7%
20-11-25	Thu	18.75	-0.54	589.8k	-2.8%
19-11-25	Wed	19.29	-0.7	440.7k	-3.5%
18-11-25	Tue	19.99	-0.18	517.49k	-0.9%
17-11-25	Mon	20.17	-0.27	561.54k	-1.3%
14-11-25	Fri	20.44	0.5	298.26k	2.5%
13-11-25	Thu	19.94	-0.22	236.7k	-1.1%
12-11-25	Wed	20.16	-0.05	376.23k	-0.2%
11-11-25	Tue	20.21	0.92	1.51m	4.8%
10-11-25	Mon	19.29	-0.19	116.18k	-1.0%
07-11-25	Fri	19.48	-0.13	740.17k	-0.7%
06-11-25	Thu	19.61	0.43	243.25k	2.2%
04-11-25	Tue	19.18	0.02	88.91k	0.1%
03-11-25	Mon	19.16	0.06	169.47k	0.3%
31-10-25	Fri	19.1	0.89	1.19m	4.9%
30-10-25	Thu	18.21	-0.04	102.89k	-0.2%
29-10-25	Wed	18.25	-0.16	403.03k	-0.9%
28-10-25	Tue	18.41	0.29	958.05k	1.6%
27-10-25	Mon	18.12	0	246.63k	0.0%
24-10-25	Fri	18.12	-0.54	254.22k	-2.9%
23-10-25	Thu	18.66	-0.61	1.07m	-3.2%
21-10-25	Tue	19.27	-177.59	2.13m	-90.2%
20-10-25	Mon	196.86	1.8	308.77k	0.9%
17-10-25	Fri	195.06	2.41	77.62k	1.3%
16-10-25	Thu	192.65	-6.24	44.44k	-3.1%
15-10-25	Wed	198.89	1.07	37.82k	0.5%
14-10-25	Tue	197.82	-1.68	404.04k	-0.8%
13-10-25	Mon	199.5	-3.13	36.94k	-1.5%
10-10-25	Fri	202.63	5.43	350.73k	2.8%
09-10-25	Thu	197.2	-1.57	65.02k	-0.8%
08-10-25	Wed	198.77	0.2	53.9k	0.1%
07-10-25	Tue	198.57	2.27	70.69k	1.2%
06-10-25	Mon	196.3	9.34	146.2k	5.0%
03-10-25	Fri	186.96	1.02	196.33k	0.5%
01-10-25	Wed	185.94	-0.74	83.17k	-0.4%
30-09-25	Tue	186.68	-0.02	90.82k	0.0%
29-09-25	Mon	186.7	-0.88	294.47k	-0.5%
26-09-25	Fri	187.58	-0.87	35.35k	-0.5%
25-09-25	Thu	188.45	-1.9	228.91k	-1.0%
24-09-25	Wed	190.35	-1.37	15.84k	-0.7%
23-09-25	Tue	191.72	-1.73	11.67k	-0.9%
22-09-25	Mon	193.45	-4.18	39.5k	-2.1%
19-09-25	Fri	197.63	4.74	119.43k	2.5%
18-09-25	Thu	192.89	9.18	145.06k	5.0%
17-09-25	Wed	183.71	-7.92	149.06k	-4.0%
16-09-25	Tue	190.11	-6.4	95.28k	-3.4%
15-09-25	Mon	198.03	-8.98	116.11k	-4.3%
12-09-25	Fri	207.01	-7.99	109.93k	-3.7%
11-09-25	Thu	215	-4.67	42.89k	-2.1%
10-09-25	Wed	219.67	-0.03	27.68k	0.0%
09-09-25	Tue	219.7	2.72	32.65k	1.3%
08-09-25	Mon	216.98	6.76	105.52k	3.2%
05-09-25	Fri	210.22	8.51	64.29k	4.2%
04-09-25	Thu	201.71	6.91	82.43k	3.5%
03-09-25	Wed	194.8	-0.71	9.7k	-0.4%
02-09-25	Tue	195.51	2.27	170.68k	1.2%
01-09-25	Mon	193.24	1.55	40.31k	0.8%
29-08-25	Fri	191.69	-1.33	65.22k	-0.7%
28-08-25	Thu	193.02	-0.89	29.91k	-0.5%
26-08-25	Tue	193.91	-0.09	40.83k	0.0%
25-08-25	Mon	194	4.86	120.26k	2.6%
22-08-25	Fri	189.14	-5.52	32.71k	-2.8%
21-08-25	Thu	194.66	0.71	25.67k	0.4%
20-08-25	Wed	193.95	8.27	45.71k	4.5%
19-08-25	Tue	185.68	-4.48	15.43k	-2.4%
18-08-25	Mon	190.16	-2.94	28.09k	-1.5%
14-08-25	Thu	193.1	2.85	38.46k	1.5%
13-08-25	Wed	190.25	3.77	132.48k	2.0%
12-08-25	Tue	186.48	3.99	93.72k	2.2%
11-08-25	Mon	182.49	-4.93	39.18k	-2.6%
08-08-25	Fri	187.42	-1.43	17.13k	-0.8%
07-08-25	Thu	188.85	1.97	7.37k	1.1%
06-08-25	Wed	186.88	0.19	31.07k	0.1%
05-08-25	Tue	186.69	0.95	30.97k	0.5%
04-08-25	Mon	185.74	-0.83	23.69k	-0.4%
01-08-25	Fri	186.57	2.37	19.49k	1.3%
31-07-25	Thu	184.2	-0.45	18.07k	-0.2%
30-07-25	Wed	184.65	4.7	39.19k	2.6%
29-07-25	Tue	179.95	-0.12	39.24k	-0.1%
28-07-25	Mon	180.07	0.82	31.65k	0.5%
25-07-25	Fri	179.25	3.6	48.36k	2.0%
24-07-25	Thu	175.65	4.41	58.4k	2.6%