Abhishek Infraventures Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
28-07-2026
Tuesday		 BSE Sensex : 76,765.92
-69.86
-0.09%		 NSE Nifty 50 : 23,985.35
-10.60
-0.04%		 USD - INR
1 $ = Rs 95.86		 Find Stock
Share Price
in Google :		 Abhishek Infraventures Limited MCap (aprox)
4.6 Crores		 Symbol :
539544		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***   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
28-07-26 Tue        
27-07-26 Mon 9.02   10 -5.0% Data Update : 7 PM
24-07-26 Fri         28-07-26 : 
23-07-26 Thu        
22-07-26 Wed         Compared to  :
 17-07-26
21-07-26 Tue        
20-07-26 Mon 9.49   7 0.0% 7 Days %
17-07-26 Fri          
16-07-26 Thu 9.49   10 0.0%  
15-07-26 Wed         Compared to  :
 29-06-26
8
14-07-26 Tue 9.49   20 0.0%
13-07-26 Mon         1 Month %
10-07-26 Fri 9.49 0.24 4.4k 2.6%  
09-07-26 Thu 9.25 0.42 117 4.8% .
08-07-26 Wed 8.83   2.1k 5.0% Compared to  :
 29-05-26
8.55
07-07-26 Tue        
06-07-26 Mon 8.41   503 0.0% 2 Months %
03-07-26 Fri          
02-07-26 Thu 8.41 0.02 32 0.2%  
01-07-26 Wed 8.39 0.39 493 4.9% Compared to  :
 28-04-26
7.46
30-06-26 Tue 8 0 215 0.0%
29-06-26 Mon 8 0 115 0.0% 3 Months %
25-06-26 Thu 8 0 1.49k 0.0%  
24-06-26 Wed 8 -0.4 1.31k -4.8%  
23-06-26 Tue 8.4 -0.03 6 -0.4% Compared to  :
 28-01-26
7.45
22-06-26 Mon 8.43   521 0.0%
19-06-26 Fri         6 Months %
18-06-26 Thu          
17-06-26 Wed 8.43   151 -0.7%  
16-06-26 Tue         Compared to  :
 28-07-25
6.83
15-06-26 Mon 8.49 0.04 490 0.5%
12-06-26 Fri 8.45 0.19 5 2.3% 1 year %
11-06-26 Thu 8.26 -0.43 1.98k -4.9%  
10-06-26 Wed 8.69   7 0.5%  
09-06-26 Tue        
*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
08-06-26 Mon 8.65 0 1.03k 0.0%
05-06-26 Fri 8.65 0 30 0.0%
04-06-26 Thu 8.65 0 116 0.0%
03-06-26 Wed 8.65 0.05 500 0.6%
02-06-26 Tue 8.6 -0.37 1.16k -4.1%
01-06-26 Mon 8.97 0.42 4.57k 4.9%
29-05-26 Fri 8.55 -0.43 1.01k -4.8%
27-05-26 Wed 8.98 0.4 992 4.7%
26-05-26 Tue 8.58 -0.34 351 -3.8%
25-05-26 Mon 8.92 0.42 1.65k 4.9%
22-05-26 Fri 8.5 -0.2 826 -2.3%
21-05-26 Thu 8.7 0 327 0.0%
20-05-26 Wed 8.7 -0.03 1.45k -0.3%
19-05-26 Tue 8.73 0.41 10 4.9%
18-05-26 Mon 8.32 -0.12 4.87k -1.4%
15-05-26 Fri 8.44 0.4 4.59k 5.0%
14-05-26 Thu 8.04 -0.42 3.53k -5.0%
13-05-26 Wed 8.46 0.37 81 4.6%
12-05-26 Tue 8.09 0.33 4.31k 4.3%
11-05-26 Mon 7.76 -0.1 2.72k -1.3%
08-05-26 Fri 7.86 -0.41 512 -5.0%
07-05-26 Thu 8.27 0.31 880 3.9%
06-05-26 Wed 7.96 0.36 1.04k 4.7%
05-05-26 Tue 7.6 0.35 1.01k 4.8%
04-05-26 Mon 7.25   10 2.1%
30-04-26 Thu        
29-04-26 Wed 7.1 -0.36 4.36k -4.8%
28-04-26 Tue 7.46 0.05 32 0.7%
27-04-26 Mon 7.41   1.2k -5.0%
24-04-26 Fri        
23-04-26 Thu 7.8 -0.41 11 -5.0%
22-04-26 Wed 8.21 0.39 2.78k 5.0%
21-04-26 Tue 7.82 -0.37 19.16k -4.5%
20-04-26 Mon 8.19 0.39 3.7k 5.0%
17-04-26 Fri 7.8 0.37 812 5.0%
16-04-26 Thu 7.43 0.35 1.57k 4.9%
15-04-26 Wed 7.08 #N/A 85 4.9%
13-04-26 Mon #N/A #N/A   #N/A  
10-04-26 Fri #N/A #N/A   #N/A  
09-04-26 Thu 6.75 #N/A 9.99k 5.0%  
08-04-26 Wed #N/A #N/A   #N/A  
07-04-26 Tue #N/A #N/A   #N/A  
06-04-26 Mon 6.43 #N/A 60 0.2%  
02-04-26 Thu #N/A #N/A   #N/A  
01-04-26 Wed 6.42 0 7 0.0%  
30-03-26 Mon 6.42 -0.32 1 -4.7%  
27-03-26 Fri 6.74 -0.35 240 -4.9%  
25-03-26 Wed 7.09 -0.01 760 -0.1%  
24-03-26 Tue 7.1 -0.36 1 -4.8%  
23-03-26 Mon 7.46 -0.39 353 -5.0%  
20-03-26 Fri 7.85 #N/A 16 0.0%  
19-03-26 Thu #N/A #N/A   #N/A  
18-03-26 Wed 7.85 1.06 30 0.0%  
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 6.79 -0.34 2.2k -4.8%  
26-02-26 Thu 7.13 -0.37 282 -4.9%  
25-02-26 Wed 7.5 0.35 2.97k 4.9%  
24-02-26 Tue 7.15 0.33 1.62k 4.8%  
23-02-26 Mon 6.82 -0.3 1 -4.2%  
20-02-26 Fri 7.12 0.33 1.8k 4.9%  
19-02-26 Thu 6.79 0.32 1k 4.9%  
18-02-26 Wed 6.47 -0.34 240 -5.0%  
17-02-26 Tue 6.81 0 866 0.0%  
16-02-26 Mon 6.81 -0.35 1 -4.9%  
13-02-26 Fri 7.16 -0.36 900 -4.8%  
12-02-26 Thu 7.52 0 4.14k 0.0%  
11-02-26 Wed 7.52 -0.32 1.65k -4.1%  
10-02-26 Tue 7.84 -0.41 34 -5.0%  
09-02-26 Mon 8.25 0.39 3.57k 5.0%  
06-02-26 Fri 7.86 0.37 5.95k 4.9%  
05-02-26 Thu 7.49 0.35 505 4.9%  
04-02-26 Wed 7.14 0.34 350 5.0%  
03-02-26 Tue 6.8 -0.31 5 -4.4%  
02-02-26 Mon 7.11 -0.02 634 -0.3%  
01-02-26 Sun 7.13 -0.37 4.97k -4.9%  
30-01-26 Fri 7.5 0.34 1k 4.7%  
29-01-26 Thu 7.16 -0.29 1.5k -3.9%  
28-01-26 Wed 7.45 0.35 4.43k 4.9%  
27-01-26 Tue 7.1 -0.23 19 -3.1%  
23-01-26 Fri 7.33 0.34 236 4.9%  
22-01-26 Thu 6.99 #N/A 100 5.0%  
21-01-26 Wed #N/A #N/A   #N/A  
20-01-26 Tue 6.66 -0.25 50 -3.6%  
19-01-26 Mon 6.91 -0.31 549 -4.3%  
16-01-26 Fri 7.22 #N/A 401 -4.9%  
14-01-26 Wed #N/A #N/A   #N/A  
13-01-26 Tue 7.59 0 3.37k 0.0%  
12-01-26 Mon 7.59 0.36 5 5.0%  
09-01-26 Fri 7.23 0.34 5 4.9%  
08-01-26 Thu 6.89 -0.16 22 -2.3%  
07-01-26 Wed 7.05 -0.35 204 -4.7%  
06-01-26 Tue 7.4 0.34 102 4.8%  
05-01-26 Mon 7.06 0 5 0.0%  
02-01-26 Fri 7.06 #N/A 305 4.9%  
01-01-26 Thu #N/A #N/A   #N/A  
31-12-25 Wed #N/A #N/A   #N/A  
30-12-25 Tue 6.73 #N/A 102 0.0%  
29-12-25 Mon #N/A #N/A   #N/A  
26-12-25 Fri 6.73 0.02 1 0.3%  
24-12-25 Wed 6.71 -0.35 400 -5.0%  
23-12-25 Tue 7.06 -0.37 110 -5.0%  
22-12-25 Mon 7.43 0.35 19 4.9%  
19-12-25 Fri 7.08 #N/A 2.31k 4.9%  
18-12-25 Thu #N/A #N/A   #N/A  
17-12-25 Wed 6.75 #N/A 398 2.7%  
16-12-25 Tue #N/A #N/A   #N/A  
15-12-25 Mon #N/A #N/A   #N/A  
12-12-25 Fri #N/A #N/A   #N/A  
11-12-25 Thu 6.57 #N/A 990 -4.8%  
10-12-25 Wed #N/A #N/A   #N/A  
09-12-25 Tue 6.9 0.32 50 4.9%  
08-12-25 Mon 6.58 -0.34 7.02k -4.9%  
05-12-25 Fri 6.92 -0.36 21 -4.9%  
04-12-25 Thu 7.28 0.01 200 0.1%  
03-12-25 Wed 7.27 -0.38 303 -5.0%  
02-12-25 Tue 7.65 0 1 0.0%  
01-12-25 Mon 7.65 -0.4 319 -5.0%  
28-11-25 Fri 8.05 0.37 7.89k 4.8%  
27-11-25 Thu 7.68 0 429 0.0%  
26-11-25 Wed 7.68 0.33 869 4.5%  
25-11-25 Tue 7.35 0.08 2.88k 1.1%  
24-11-25 Mon 7.27 0.34 597 4.9%  
21-11-25 Fri 6.93 0.33 4.28k 5.0%  
20-11-25 Thu 6.6 #N/A 12.61k -3.8%  
19-11-25 Wed #N/A #N/A   #N/A  
18-11-25 Tue 6.86 -0.36 2.28k -5.0%  
17-11-25 Mon 7.22 0.34 2.29k 4.9%  
14-11-25 Fri 6.88 -0.33 1.32k -4.6%  
13-11-25 Thu 7.21 -0.37 8 -4.9%  
12-11-25 Wed 7.58 0.35 87 4.8%  
11-11-25 Tue 7.23 0.34 8.1k 4.9%  
10-11-25 Mon 6.89 -0.17 203 -2.4%  
07-11-25 Fri 7.06 -0.37 2 -5.0%  
06-11-25 Thu 7.43 -0.38 4.18k -4.9%  
04-11-25 Tue 7.81 0.3 1k 4.0%  
03-11-25 Mon 7.51 -0.16 3.35k -2.1%  
31-10-25 Fri 7.67 0.35 1.62k 4.8%  
30-10-25 Thu 7.32 -0.38 3.23k -4.9%  
29-10-25 Wed 7.7 0.11 1.48k 1.4%  
28-10-25 Tue 7.59 0 5.96k 0.0%  
27-10-25 Mon 7.59 -0.39 10.4k -4.9%  
24-10-25 Fri 7.98 0.38 1.01k 5.0%  
23-10-25 Thu 7.6 -0.39 157 -4.9%  
21-10-25 Tue 7.99 0.29 870 3.8%  
20-10-25 Mon 7.7 0.32 1.5k 4.3%  
17-10-25 Fri 7.38 0.35 6.97k 5.0%  
16-10-25 Thu 7.03 -0.33 207 -4.5%  
15-10-25 Wed 7.36 0.35 13.67k 5.0%  
14-10-25 Tue 7.01 0.33 50 4.9%  
13-10-25 Mon 6.68 0.31 62 4.9%  
10-10-25 Fri 6.37 #N/A 1.36k -4.6%  
09-10-25 Thu #N/A #N/A   #N/A  
08-10-25 Wed 6.68 -0.35 61 -5.0%  
07-10-25 Tue 7.03 0.33 801 4.9%  
06-10-25 Mon 6.7 -0.35 238 -5.0%  
03-10-25 Fri 7.05 0 72 0.0%  
01-10-25 Wed 7.05 0.32 930 4.8%  
30-09-25 Tue 6.73 -0.35 1.41k -4.9%  
29-09-25 Mon 7.08 0.33 1.15k 4.9%  
26-09-25 Fri 6.75 0.32 1.08k 5.0%  
25-09-25 Thu 6.43 -0.32 1 -4.7%  
24-09-25 Wed 6.75 -0.31 2.37k -4.4%  
23-09-25 Tue 7.06 0.32 702 4.7%  
22-09-25 Mon 6.74 0.06 11 0.9%  
19-09-25 Fri 6.68 -0.35 660 -5.0%  
18-09-25 Thu 7.03 -0.36 189 -4.9%  
17-09-25 Wed 7.39 -0.38 201 -4.9%  
16-09-25 Tue 7.77 0.38 363 4.9%  
15-09-25 Mon 8.17 -0.4 1.26k -4.9%  
12-09-25 Fri 7.79 0.37 773 5.0%  
11-09-25 Thu 7.42 0.34 401 4.8%  
10-09-25 Wed 7.08 0.32 146 4.7%  
09-09-25 Tue 6.76 0.32 812 5.0%  
08-09-25 Mon 6.44 #N/A 1.19k 4.9%  
05-09-25 Fri #N/A #N/A   #N/A  
04-09-25 Thu 6.14 0 135 0.0%  
03-09-25 Wed 6.14 0.01 154 0.2%  
02-09-25 Tue 6.13 0.01 400 0.2%  
01-09-25 Mon 6.12 #N/A 380 -5.0%  
29-08-25 Fri #N/A #N/A   #N/A  
28-08-25 Thu 6.44 -0.31 3 -4.6%  
26-08-25 Tue 6.75 0.32 787 5.0%  
25-08-25 Mon 6.43 0.3 202 4.9%  
22-08-25 Fri 6.13 -0.32 2k -5.0%  
21-08-25 Thu 6.45 0 230 0.0%  
20-08-25 Wed 6.45 -0.02 2.48k -0.3%  
19-08-25 Tue 6.47 #N/A 3.41k 0.3%  
18-08-25 Mon #N/A #N/A   #N/A  
14-08-25 Thu 6.45 -0.33 10k -4.9%  
13-08-25 Wed 6.78 -0.32 3.5k -4.5%  
12-08-25 Tue 7.1 -0.36 85 -4.8%  
11-08-25 Mon 7.46 -0.39 1.11k -5.0%  
08-08-25 Fri 7.85 0.33 1.4k 4.4%  
07-08-25 Thu 7.52 0.35 6.01k 4.9%  
06-08-25 Wed 7.17 0.34 69 5.0%  
05-08-25 Tue 6.83 0.32 106 4.9%  
04-08-25 Mon 6.51 0.31 143 5.0%  
01-08-25 Fri 6.2 #N/A 16 -1.3%  
31-07-25 Thu #N/A #N/A   #N/A  
30-07-25 Wed 6.28 -0.29 120 -4.4%  
29-07-25 Tue 6.57 -0.26 288 -3.8%  
28-07-25 Mon 6.83 -0.32 502 -4.5%  
25-07-25 Fri 7.15 -0.34 250 -4.5%  
24-07-25 Thu 7.49 -0.39 205 -4.9%  
23-07-25 Wed 7.88 0 1 0.0%