A B Infrabuild Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-03-2026 Friday	BSE Sensex : 73,583.22 -1690.23 -2.25%		NSE Nifty 50 : 22,819.60 -486.85 -2.09%		USD - INR 1 $ = Rs 94.62	Find Stock
Company:	A B Infrabuild Limited		MCap (aprox)	Symbol : ABINFRA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.2%	-8.9%	-7.6%	-7.9%	-91.2%	-83.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-03-26	Fri	16.43	-0.41	3.58m	-2.4%
25-03-26	Wed	16.84	-0.01	1.38m	-0.1%	Data Update : 8 PM
24-03-26	Tue	16.85	-0.07	3.01m	-0.4%	27-03-26 : 16.43
23-03-26	Mon	16.92	-0.05	5.03m	-0.3%
20-03-26	Fri	16.97	-0.01	3.77m	-0.1%	Compared to  :  18-03-26 17.34
19-03-26	Thu	16.98	-0.36	257.4k	-2.1%
18-03-26	Wed	17.34		2.6m	0.9%	7 Days %
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.				-5.2%
16-03-26	Mon
13-03-26	Fri					Compared to  :  27-02-26 18.03
12-03-26	Thu
11-03-26	Wed					1 Month %
10-03-26	Tue					-8.9%
09-03-26	Mon					.
06-03-26	Fri					Compared to  :  27-01-26 17.79
05-03-26	Thu
04-03-26	Wed					2 Months %
02-03-26	Mon					-7.6%
27-02-26	Fri	18.03	-0.93	1.18m	-4.9%
26-02-26	Thu	18.96	0.65	1.83m	3.5%	Compared to  :  26-12-25 17.83
25-02-26	Wed	18.31	-1.99	6.88m	-9.8%
24-02-26	Tue	20.3	-0.52	1.43m	-2.5%	3 Months %
23-02-26	Mon	20.82	-0.86	6.13m	-4.0%	-7.9%
20-02-26	Fri	21.68	0.92	14m	4.4%
19-02-26	Thu	20.76	-0.43	4.02m	-2.0%	Compared to  :  26-09-25 186.68
18-02-26	Wed	21.19	0.37	14.38m	1.8%
17-02-26	Tue	20.82	0.01	3.77m	0.0%	6 Months %
16-02-26	Mon	20.81	1.05	2.97m	5.3%	-91.2%
13-02-26	Fri	19.76	-0.46	1.03m	-2.3%
12-02-26	Thu	20.22	-1.2	1.55m	-5.6%	Compared to  :  27-03-25 99.1
11-02-26	Wed	21.42	1.48	4.35m	7.4%
10-02-26	Tue	19.94	-0.24	421.68k	-1.2%	1 year %
09-02-26	Mon	20.18	-0.22	766.41k	-1.1%	-83.4%
06-02-26	Fri	20.4	-0.59	663.88k	-2.8%
05-02-26	Thu	20.99	1.85	4.84m	9.7%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-02-26	Wed	19.14	0.89	1.17m	4.9%
03-02-26	Tue	18.25	-0.03	848.95k	-0.2%
02-02-26	Mon	18.28	-0.22	1.48m	-1.2%
01-02-26	Sun	18.5	-0.94	918.47k	-4.8%
30-01-26	Fri	19.44	0.91	4.47m	4.9%
29-01-26	Thu	18.53	0.85	670.01k	4.8%
28-01-26	Wed	17.68	-0.11	47.94k	-0.6%
27-01-26	Tue	17.79	-0.2	149.26k	-1.1%
23-01-26	Fri	17.99	-0.65	444.98k	-3.5%
22-01-26	Thu	18.64	0.16	286.33k	0.9%
21-01-26	Wed	18.48	0.09	234.72k	0.5%
20-01-26	Tue	18.39	-0.47	117.43k	-2.5%
19-01-26	Mon	18.86	-0.3	231.73k	-1.6%
16-01-26	Fri	19.16	-0.25	175.89k	-1.3%
14-01-26	Wed	19.41	0.3	238.95k	1.6%
13-01-26	Tue	19.11	0.71	753.27k	3.9%
12-01-26	Mon	18.4	-0.45	68.49k	-2.4%
09-01-26	Fri	18.85	-0.42	306.53k	-2.2%
08-01-26	Thu	19.27	-0.28	351.98k	-1.4%
07-01-26	Wed	19.55	0.6	1.19m	3.2%
06-01-26	Tue	18.95	0.23	384.16k	1.2%
05-01-26	Mon	18.72	0.01	227.94k	0.1%
02-01-26	Fri	18.71	0.89	499.97k	5.0%
01-01-26	Thu	17.82	0.1	137.39k	0.6%
31-12-25	Wed	17.72	-0.42	199.56k	-2.3%
30-12-25	Tue	18.14	0.26	46.9k	1.5%
29-12-25	Mon	17.88	0.05	1.25m	0.3%
26-12-25	Fri	17.83	-0.31	140.34k	-1.7%
24-12-25	Wed	18.14	-0.22	176.09k	-1.2%
23-12-25	Tue	18.36	0.08	135.82k	0.4%
22-12-25	Mon	18.28	-0.32	182.64k	-1.7%
19-12-25	Fri	18.6	-0.29	65.09k	-1.5%
18-12-25	Thu	18.89	-0.06	36.31k	-0.3%
17-12-25	Wed	18.95	-0.04	97.38k	-0.2%
16-12-25	Tue	18.99	0.05	143.68k	0.3%
15-12-25	Mon	18.94	-0.5	353.36k	-2.6%
12-12-25	Fri	19.44	-0.15	100.82k	-0.8%
11-12-25	Thu	19.59	0.28	748.5k	1.5%
10-12-25	Wed	19.31	-0.29	284.24k	-1.5%
09-12-25	Tue	19.6	0.6	294.85k	3.2%
08-12-25	Mon	19	0.87	491.61k	4.8%
05-12-25	Fri	18.13	-0.1	71.12k	-0.5%
04-12-25	Thu	18.23	-0.49	114.31k	-2.6%
03-12-25	Wed	18.72	-0.32	59.78k	-1.7%
02-12-25	Tue	19.04	0.48	227.18k	2.6%
01-12-25	Mon	18.56	-0.27	86.64k	-1.4%
28-11-25	Fri	18.83	-0.14	590.29k	-0.7%
27-11-25	Thu	18.97	0.4	1.03m	2.2%
26-11-25	Wed	18.57	-0.11	634.83k	-0.6%
25-11-25	Tue	18.68	-0.31	356.18k	-1.6%
24-11-25	Mon	18.99	-0.44	240.18k	-2.3%
21-11-25	Fri	19.43	-0.78	2.63m	-3.9%
20-11-25	Thu	20.21	0.96	1.67m	5.0%
19-11-25	Wed	19.25	0.5	2.5m	2.7%
18-11-25	Tue	19.29	-0.7	440.7k	-3.5%
17-11-25	Mon	18.75	-0.54	589.8k	-2.8%
14-11-25	Fri	19.99	-0.18	517.49k	-0.9%
13-11-25	Thu	20.17	-0.27	561.54k	-1.3%
12-11-25	Wed	20.44	0.5	298.26k	2.5%
11-11-25	Tue	19.94	-0.22	236.7k	-1.1%
10-11-25	Mon	20.16	-0.05	376.23k	-0.2%
07-11-25	Fri	20.21	0.92	1.51m	4.8%
06-11-25	Thu	19.29	-0.19	116.18k	-1.0%
04-11-25	Tue	19.48	-0.13	740.17k	-0.7%
03-11-25	Mon	19.61	0.43	243.25k	2.2%
31-10-25	Fri	19.16	0.06	169.47k	0.3%
30-10-25	Thu	19.18	0.02	88.91k	0.1%
29-10-25	Wed	19.1	0.89	1.19m	4.9%
28-10-25	Tue	18.21	-0.04	102.89k	-0.2%
27-10-25	Mon	18.25	-0.16	403.03k	-0.9%
24-10-25	Fri	18.41	0.29	958.05k	1.6%
23-10-25	Thu	18.12	0	246.63k	0.0%
21-10-25	Tue	18.12	-0.54	254.22k	-2.9%
20-10-25	Mon	18.66	-0.61	1.07m	-3.2%
17-10-25	Fri	19.27	-177.59	2.13m	-90.2%
16-10-25	Thu	196.86	1.8	308.77k	0.9%
15-10-25	Wed	195.06	2.41	77.62k	1.3%
14-10-25	Tue	192.65	-6.24	44.44k	-3.1%
13-10-25	Mon	198.89	1.07	37.82k	0.5%
10-10-25	Fri	197.82	-1.68	404.04k	-0.8%
09-10-25	Thu	199.5	-3.13	36.94k	-1.5%
08-10-25	Wed	202.63	5.43	350.73k	2.8%
07-10-25	Tue	197.2	-1.57	65.02k	-0.8%
06-10-25	Mon	198.57	2.27	70.69k	1.2%
03-10-25	Fri	198.77	0.2	53.9k	0.1%
01-10-25	Wed	196.3	9.34	146.2k	5.0%
30-09-25	Tue	186.96	1.02	196.33k	0.5%
29-09-25	Mon	185.94	-0.74	83.17k	-0.4%
26-09-25	Fri	186.68	-0.02	90.82k	0.0%
25-09-25	Thu	186.7	-0.88	294.47k	-0.5%
24-09-25	Wed	187.58	-0.87	35.35k	-0.5%
23-09-25	Tue	188.45	-1.9	228.91k	-1.0%
22-09-25	Mon	190.35	-1.37	15.84k	-0.7%
19-09-25	Fri	191.72	-1.73	11.67k	-0.9%
18-09-25	Thu	193.45	-4.18	39.5k	-2.1%
17-09-25	Wed	192.89	9.18	145.06k	5.0%
16-09-25	Tue	197.63	4.74	119.43k	2.5%
15-09-25	Mon	183.71	-6.4	95.28k	-3.4%
12-09-25	Fri	190.11	-7.92	149.06k	-4.0%
11-09-25	Thu	198.03	-8.98	116.11k	-4.3%
10-09-25	Wed	207.01	-7.99	109.93k	-3.7%
09-09-25	Tue	215	-4.67	42.89k	-2.1%
08-09-25	Mon	219.67	-0.03	27.68k	0.0%
05-09-25	Fri	219.7	2.72	32.65k	1.3%
04-09-25	Thu	216.98	6.76	105.52k	3.2%
03-09-25	Wed	210.22	8.51	64.29k	4.2%
02-09-25	Tue	201.71	6.91	82.43k	3.5%
01-09-25	Mon	194.8	-0.71	9.7k	-0.4%
29-08-25	Fri	195.51	2.27	170.68k	1.2%
28-08-25	Thu	193.24	1.55	40.31k	0.8%
26-08-25	Tue	191.69	-1.33	65.22k	-0.7%
25-08-25	Mon	193.02	-0.89	29.91k	-0.5%
22-08-25	Fri	193.91	-0.09	40.83k	0.0%
21-08-25	Thu	194	4.86	120.26k	2.6%
20-08-25	Wed	189.14	-5.52	32.71k	-2.8%
19-08-25	Tue	194.66	0.71	25.67k	0.4%
18-08-25	Mon	193.95	8.27	45.71k	4.5%
14-08-25	Thu	185.68	-4.48	15.43k	-2.4%
13-08-25	Wed	193.1	2.85	38.46k	1.5%
12-08-25	Tue	190.16	-2.94	28.09k	-1.5%
11-08-25	Mon	190.25	3.77	132.48k	2.0%
08-08-25	Fri	186.48	3.99	93.72k	2.2%
07-08-25	Thu	182.49	-4.93	39.18k	-2.6%
06-08-25	Wed	187.42	-1.43	17.13k	-0.8%
05-08-25	Tue	188.85	1.97	7.37k	1.1%
04-08-25	Mon	186.88	0.19	31.07k	0.1%
01-08-25	Fri	186.69	0.95	30.97k	0.5%
31-07-25	Thu	185.74	-0.83	23.69k	-0.4%
30-07-25	Wed	186.57	2.37	19.49k	1.3%
29-07-25	Tue	184.2	-0.45	18.07k	-0.2%
28-07-25	Mon	184.65	4.7	39.19k	2.6%
25-07-25	Fri	179.95	-0.12	39.24k	-0.1%
24-07-25	Thu	180.07	0.82	31.65k	0.5%
23-07-25	Wed	179.25	3.6	48.36k	2.0%
22-07-25	Tue	175.65	4.41	58.4k	2.6%
21-07-25	Mon	171.24	0.94	21.06k	0.6%
18-07-25	Fri	170.3	-1.07	22.53k	-0.6%
17-07-25	Thu	171.37	-2.49	21.64k	-1.4%
16-07-25	Wed	173.86	2.02	32.08k	1.2%
15-07-25	Tue	171.84	-2.1	32.74k	-1.2%
14-07-25	Mon	173.94	3.95	30.35k	2.3%
11-07-25	Fri	169.99	0.59	129k	0.3%
10-07-25	Thu	169.4	-0.85	29.56k	-0.5%
09-07-25	Wed	170.25	-2.13	29.53k	-1.2%
08-07-25	Tue	172.38	1.77	22.99k	1.0%
07-07-25	Mon	170.61	2.9	44.59k	1.7%
04-07-25	Fri	167.71	0.72	27.12k	0.4%
03-07-25	Thu	166.99	1.2	25.45k	0.7%
02-07-25	Wed	165.79	2.05	161.81k	1.3%
01-07-25	Tue	163.74	0.77	22.85k	0.5%
30-06-25	Mon	162.97	2.01	33.05k	1.2%
27-06-25	Fri	160.96	2.17	72.09k	1.4%
26-06-25	Thu	158.79	4.7	158.18k	3.1%
25-06-25	Wed	154.09	-0.36	27.87k	-0.2%
24-06-25	Tue	154.45	1.24	29.28k	0.8%
23-06-25	Mon	153.21	4.2	44.65k	2.8%
20-06-25	Fri	149.01	-0.27	26.01k	-0.2%
19-06-25	Thu	150.21	3.46	207.85k	2.4%
18-06-25	Wed	149.28	-0.93	19.64k	-0.6%
17-06-25	Tue	146.75	0.45	11.42k	0.3%
16-06-25	Mon	146.3	-0.57	16.87k	-0.4%
13-06-25	Fri	146.87	-1.98	13.27k	-1.3%
12-06-25	Thu	148.85	0.96	50.89k	0.6%
11-06-25	Wed	147.89	0.78	35.53k	0.5%
10-06-25	Tue	147.11	2.19	34.48k	1.5%
09-06-25	Mon	138.02	-3.3	9.7k	-2.3%
06-06-25	Fri	144.92	6.9	52.12k	5.0%
05-06-25	Thu	141.32	1.12	35.98k	0.8%
04-06-25	Wed	140.2	-1.69	35.25k	-1.2%
03-06-25	Tue	141.89	4.71	90.56k	3.4%
02-06-25	Mon	137.18	-3.13	48.02k	-2.2%
30-05-25	Fri	140.31	0.45	23.23k	0.3%
29-05-25	Thu	139.86	5.5	45.01k	4.1%
28-05-25	Wed	134.36	-0.06	24.11k	0.0%
27-05-25	Tue	130.16	1.9	19.32k	1.5%
26-05-25	Mon	134.42	4.26	27.43k	3.3%
23-05-25	Fri	128.26	-4.2	25.09k	-3.2%
22-05-25	Thu	132.46	22.25	1.17m	20.0%
21-05-25	Wed	133.51	-1.05	74.94k	-0.8%
20-05-25	Tue	111.26	-0.62	92.59k	-0.6%
19-05-25	Mon	111.88	4.05	356.97k	3.8%
16-05-25	Fri	107.83	2.25	101.72k	2.1%
15-05-25	Thu	105.58	0.09	126.28k	0.1%
14-05-25	Wed	105.49	4.56	241.11k	4.5%
13-05-25	Tue	100.93	0.22	137.13k	0.2%
12-05-25	Mon	100.71	6.01	287.52k	6.3%
09-05-25	Fri	94.7	-3.76	23.83k	-3.8%
08-05-25	Thu	98.46	1.52	45.74k	1.6%
07-05-25	Wed	95.74	-5.93	136.02k	-5.8%
06-05-25	Tue	96.94	1.2	53.55k	1.3%
05-05-25	Mon	101.67	7.89	625.78k	8.4%
02-05-25	Fri	93.78	4.82	446.02k	5.4%
30-04-25	Wed	88.96	8.53	2m	10.6%
29-04-25	Tue	80.43	-2.65	118.53k	-3.2%
28-04-25	Mon	83.08	0.58	115.78k	0.7%
25-04-25	Fri	82.5	-1.26	260.11k	-1.5%
24-04-25	Thu	83.76	5.39	251.25k	6.9%
23-04-25	Wed	78.37	-1.37	40.98k	-1.7%
22-04-25	Tue	79.74	-0.41	37.11k	-0.5%
21-04-25	Mon	80.15	-1.6	41.75k	-2.0%
17-04-25	Thu	81.75	-1.48	29.5k	-1.8%
16-04-25	Wed	83.23	0.24	50.5k	0.3%
15-04-25	Tue	82.99	1.95	91.97k	2.4%
11-04-25	Fri	81.04	-1.25	52.99k	-1.5%
09-04-25	Wed	82.29	1.72	65.15k	2.1%
08-04-25	Tue	80.57	-1.9	63.68k	-2.3%
07-04-25	Mon	82.47	-5.81	60.41k	-6.6%
04-04-25	Fri	88.28	-4.42	29.98k	-4.8%
03-04-25	Thu	92.7	2.62	33.13k	2.9%
02-04-25	Wed	90.08	-4.09	73.79k	-4.3%
01-04-25	Tue	94.17	-5.33	45.55k	-5.4%
28-03-25	Fri	99.5	-3.5	138.4k	-3.4%
27-03-25	Thu	99.1	4.92	227.82k	5.2%
26-03-25	Wed	103	3.9	397.64k	3.9%
25-03-25	Tue	94.18	-1.73	38.64k	-1.8%