Abhishek Infraventures Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
01-04-2026
Wed		 BSE Sensex : 73,134.32
+1186.77
+1.65%		 NSE Nifty 50 : 22,679.40
+348.00
+1.56%		 USD - INR
1 $ = Rs 93.36		 Find Stock
Company: Abhishek Infraventures Limited MCap (aprox)
3.2 Crores		 Symbol :
539544		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
    -5.6% -9.1% -4.2% -7.9%
***  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
01-04-26 Wed 6.42 0 7 0.0%
30-03-26 Mon 6.42 -0.32 1 -4.7% Data Update : 8 PM
27-03-26 Fri 6.74 -0.35 240 -4.9% 01-04-26 : 6.42
25-03-26 Wed 7.09 -0.01 760 -0.1%
24-03-26 Tue 7.1 -0.36 1 -4.8% Compared to  :
 19-03-26
23-03-26 Mon 7.46 -0.39 353 -5.0%
20-03-26 Fri 7.85   16 0.0% 7 Days %
19-03-26 Thu     652 -4.6%  
18-03-26 Wed 7.85 1.07 52 -0.5%  
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.		 #N/A
16-03-26 Mon
13-03-26 Fri 1 Month %
12-03-26 Thu  
11-03-26 Wed .
10-03-26 Tue Compared to  :
 01-02-26
6.8
09-03-26 Mon
06-03-26 Fri 2 Months %
05-03-26 Thu -5.6%
04-03-26 Wed  
02-03-26 Mon Compared to  :
 01-01-26
7.06
27-02-26 Fri 6.78 -0.34 1.97k -4.8%
26-02-26 Thu 7.12 0.33 3.26k 4.9% 3 Months %
25-02-26 Wed 6.79 -0.34 2.2k -4.8% -9.1%
24-02-26 Tue 7.13 -0.37 282 -4.9%  
23-02-26 Mon 7.5 0.35 2.97k 4.9% Compared to  :
 01-10-25
6.7
20-02-26 Fri 7.15 0.33 1.62k 4.8%
19-02-26 Thu 6.82 -0.3 1 -4.2% 6 Months %
18-02-26 Wed 7.12 0.33 1.8k 4.9% -4.2%
17-02-26 Tue 6.79 0.32 1k 4.9%  
16-02-26 Mon 6.47 -0.34 240 -5.0% Compared to  :
 01-04-25
6.97
13-02-26 Fri 6.81 0 866 0.0%
12-02-26 Thu 6.81 -0.35 1 -4.9% 1 year %
11-02-26 Wed 7.16 -0.36 900 -4.8% -7.9%
10-02-26 Tue 7.52 0 4.14k 0.0%  
09-02-26 Mon 7.52 -0.32 1.65k -4.1%
*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
06-02-26 Fri 7.84 -0.41 34 -5.0%
05-02-26 Thu 8.25 0.39 3.57k 5.0%
04-02-26 Wed 7.86 0.37 5.95k 4.9%
03-02-26 Tue 7.49 0.35 505 4.9%
02-02-26 Mon 7.14 0.34 350 5.0%
01-02-26 Sun 6.8 -0.31 5 -4.4%
30-01-26 Fri 7.11 -0.02 634 -0.3%
29-01-26 Thu 7.13 -0.37 4.97k -4.9%
28-01-26 Wed 7.5 0.34 1k 4.7%
27-01-26 Tue 7.16 -0.29 1.5k -3.9%
23-01-26 Fri 7.45 0.35 4.43k 4.9%
22-01-26 Thu 7.1 -0.23 19 -3.1%
21-01-26 Wed 7.33 0.34 236 4.9%
20-01-26 Tue 6.99   100 5.0%
19-01-26 Mon        
16-01-26 Fri 6.66 -0.25 50 -3.6%
14-01-26 Wed 6.91 -0.31 549 -4.3%
13-01-26 Tue 7.22   401 -4.9%
12-01-26 Mon        
09-01-26 Fri 7.59 0 3.37k 0.0%
08-01-26 Thu 7.59 0.36 5 5.0%
07-01-26 Wed 7.23 0.34 5 4.9%
06-01-26 Tue 6.89 -0.16 22 -2.3%
05-01-26 Mon 7.05 -0.35 204 -4.7%
02-01-26 Fri 7.4 0.34 102 4.8%
01-01-26 Thu 7.06 0 5 0.0%
31-12-25 Wed 7.06   305 4.9%
30-12-25 Tue        
29-12-25 Mon        
26-12-25 Fri 6.73   102 0.0%
24-12-25 Wed        
23-12-25 Tue 6.73 0.02 1 0.3%
22-12-25 Mon 6.71 -0.35 400 -5.0%
19-12-25 Fri 7.06 -0.37 110 -5.0%
18-12-25 Thu 7.43 0.35 19 4.9%
17-12-25 Wed 7.08   2.31k 4.9%
16-12-25 Tue        
15-12-25 Mon 6.75   398 2.7%  
12-12-25 Fri          
11-12-25 Thu          
10-12-25 Wed          
09-12-25 Tue 6.57   990 -4.8%  
08-12-25 Mon          
05-12-25 Fri 6.9 0.32 50 4.9%  
04-12-25 Thu 6.58 -0.34 7.02k -4.9%  
03-12-25 Wed 6.92 -0.36 21 -4.9%  
02-12-25 Tue 7.28 0.01 200 0.1%  
01-12-25 Mon 7.27 -0.38 303 -5.0%  
28-11-25 Fri 7.65 0 1 0.0%  
27-11-25 Thu 7.65 -0.4 319 -5.0%  
26-11-25 Wed 8.05 0.37 7.89k 4.8%  
25-11-25 Tue 7.68 0 429 0.0%  
24-11-25 Mon 7.68 0.33 869 4.5%  
21-11-25 Fri 7.35 0.08 2.88k 1.1%  
20-11-25 Thu 6.93 0.33 4.28k 5.0%  
19-11-25 Wed 7.27 0.34 597 4.9%  
18-11-25 Tue 6.6 #N/A 12.61k -3.8%  
17-11-25 Mon #N/A #N/A   #N/A  
14-11-25 Fri 6.86 -0.36 2.28k -5.0%  
13-11-25 Thu 7.22 0.34 2.29k 4.9%  
12-11-25 Wed 6.88 -0.33 1.32k -4.6%  
11-11-25 Tue 7.21 -0.37 8 -4.9%  
10-11-25 Mon 7.58 0.35 87 4.8%  
07-11-25 Fri 7.23 0.34 8.1k 4.9%  
06-11-25 Thu 6.89 -0.17 203 -2.4%  
04-11-25 Tue 7.43 -0.38 4.18k -4.9%  
03-11-25 Mon 7.06 -0.37 2 -5.0%  
31-10-25 Fri 7.81 0.3 1k 4.0%  
30-10-25 Thu 7.51 -0.16 3.35k -2.1%  
29-10-25 Wed 7.67 0.35 1.62k 4.8%  
28-10-25 Tue 7.32 -0.38 3.23k -4.9%  
27-10-25 Mon 7.7 0.11 1.48k 1.4%  
24-10-25 Fri 7.59 0 5.96k 0.0%  
23-10-25 Thu 7.59 -0.39 10.4k -4.9%  
21-10-25 Tue 7.98 0.38 1.01k 5.0%  
20-10-25 Mon 7.6 -0.39 157 -4.9%  
17-10-25 Fri 7.99 0.29 870 3.8%  
16-10-25 Thu 7.7 0.32 1.5k 4.3%  
15-10-25 Wed 7.38 0.35 6.97k 5.0%  
14-10-25 Tue 7.03 -0.33 207 -4.5%  
13-10-25 Mon 7.36 0.35 13.67k 5.0%  
10-10-25 Fri 7.01 0.33 50 4.9%  
09-10-25 Thu 6.68 0.31 62 4.9%  
08-10-25 Wed #N/A #N/A   #N/A  
07-10-25 Tue 6.37 #N/A 1.36k -4.6%  
06-10-25 Mon 6.68 -0.35 61 -5.0%  
03-10-25 Fri 7.03 0.33 801 4.9%  
01-10-25 Wed 6.7 -0.35 238 -5.0%  
30-09-25 Tue 7.05 0 72 0.0%  
29-09-25 Mon 7.05 0.32 930 4.8%  
26-09-25 Fri 6.73 -0.35 1.41k -4.9%  
25-09-25 Thu 7.08 0.33 1.15k 4.9%  
24-09-25 Wed 6.75 0.32 1.08k 5.0%  
23-09-25 Tue 6.43 -0.32 1 -4.7%  
22-09-25 Mon 6.75 -0.31 2.37k -4.4%  
19-09-25 Fri 6.74 0.06 11 0.9%  
18-09-25 Thu 7.06 0.32 702 4.7%  
17-09-25 Wed 6.68 -0.35 660 -5.0%  
16-09-25 Tue 7.03 -0.36 189 -4.9%  
15-09-25 Mon 7.39 -0.38 201 -4.9%  
12-09-25 Fri 7.77 -0.4 1.26k -4.9%  
11-09-25 Thu 8.17 0.38 363 4.9%  
10-09-25 Wed 7.79 0.37 773 5.0%  
09-09-25 Tue 7.42 0.34 401 4.8%  
08-09-25 Mon 7.08 0.32 146 4.7%  
05-09-25 Fri 6.76 0.32 812 5.0%  
04-09-25 Thu 6.44 #N/A 1.19k 4.9%  
03-09-25 Wed #N/A #N/A   #N/A  
02-09-25 Tue 6.14 0 135 0.0%  
01-09-25 Mon 6.14 0.01 154 0.2%  
29-08-25 Fri 6.13 0.01 400 0.2%  
28-08-25 Thu 6.12   380 -5.0%  
26-08-25 Tue #N/A #N/A   #N/A  
25-08-25 Mon 6.44 -0.31 3 -4.6%  
22-08-25 Fri 6.75 0.32 787 5.0%  
21-08-25 Thu 6.43 0.3 202 4.9%  
20-08-25 Wed 6.13 -0.32 2k -5.0%  
19-08-25 Tue 6.45 0 230 0.0%  
18-08-25 Mon 6.47 #N/A 3.41k 0.3%  
14-08-25 Thu 6.45 -0.02 2.48k -0.3%  
13-08-25 Wed #N/A #N/A   #N/A  
12-08-25 Tue 6.45 -0.33 10k -4.9%  
11-08-25 Mon 6.78 -0.32 3.5k -4.5%  
08-08-25 Fri 7.1 -0.36 85 -4.8%  
07-08-25 Thu 7.46 -0.39 1.11k -5.0%  
06-08-25 Wed 7.85 0.33 1.4k 4.4%  
05-08-25 Tue 7.52 0.35 6.01k 4.9%  
04-08-25 Mon 7.17 0.34 69 5.0%  
01-08-25 Fri 6.83 0.32 106 4.9%  
31-07-25 Thu 6.51 0.31 143 5.0%  
30-07-25 Wed 6.2 #N/A 16 -1.3%  
29-07-25 Tue #N/A #N/A   #N/A  
28-07-25 Mon 6.28 -0.29 120 -4.4%  
25-07-25 Fri 6.57 -0.26 288 -3.8%  
24-07-25 Thu 6.83 -0.32 502 -4.5%  
23-07-25 Wed 7.15 -0.34 250 -4.5%  
22-07-25 Tue 7.49 -0.39 205 -4.9%  
21-07-25 Mon 7.88 0 1 0.0%  
18-07-25 Fri 7.88 0.37 2.16k 4.9%  
17-07-25 Thu 7.51 -0.07 200 -0.9%  
16-07-25 Wed 7.58 -0.39 295 -4.9%  
15-07-25 Tue 7.97 -0.41 1.42k -4.9%  
14-07-25 Mon 8.38 -0.01 101 -0.1%  
11-07-25 Fri 8.39 #N/A 5.82k 9.0%  
10-07-25 Thu #N/A #N/A   #N/A  
09-07-25 Wed 7.7 0.22 963 2.9%  
08-07-25 Tue 7.48 -0.06 1.48k -0.8%  
07-07-25 Mon 7.54 0.15 9.45k 2.0%  
04-07-25 Fri 7.39 -0.64 11.86k -8.0%  
03-07-25 Thu 8.03 0.71 8.57k 9.7%  
02-07-25 Wed 7.32 0.66 1.18k 9.9%  
01-07-25 Tue 6.66 -0.53 1.04k -7.4%  
30-06-25 Mon 7.19 -0.53 900 -6.9%  
27-06-25 Fri 7.72 0.3 5.46k 4.0%  
26-06-25 Thu 7.42 -0.08 99 -1.1%  
25-06-25 Wed 7.5 -0.4 1.68k -5.1%  
24-06-25 Tue 7.9 -0.05 59 -0.6%  
23-06-25 Mon 7.35 0.58 2.71k 8.6%  
20-06-25 Fri 7.95 0.6 38 8.2%  
19-06-25 Thu 6.77 0.12 731 1.8%  
18-06-25 Wed 6.65 -0.13 1.9k -1.9%  
17-06-25 Tue 6.78 -0.62 307 -8.4%  
16-06-25 Mon 7.4 0.01 3.26k 0.1%  
13-06-25 Fri 7.39 0 2 0.0%  
12-06-25 Thu 7.39 0.6 6.05k 8.8%  
11-06-25 Wed 6.71 -0.22 8.41k -3.2%  
10-06-25 Tue 6.79 0.08 2.77k 1.2%  
09-06-25 Mon 6.93 -0.33 10.87k -4.5%  
06-06-25 Fri 7.26 -0.08 7.13k -1.1%  
05-06-25 Thu 7.34 0.18 980 2.5%  
04-06-25 Wed 7.16 -0.18 242 -2.5%  
03-06-25 Tue 7.34 -0.2 6.67k -2.7%  
02-06-25 Mon 7.54 -0.06 517 -0.8%  
30-05-25 Fri 7.6 0.27 13.67k 3.7%  
29-05-25 Thu 7.56 0.2 2.23k 2.7%  
28-05-25 Wed 7.33 -0.23 11.36k -3.0%  
27-05-25 Tue 7.36 -0.24 923 -3.2%  
26-05-25 Mon 7.6 0.25 4.03k 3.4%  
23-05-25 Fri 7.52 0.08 1.39k 1.1%  
22-05-25 Thu 7.27 -0.37 5.83k -4.8%  
21-05-25 Wed 7.64 -0.35 2.52k -4.4%  
20-05-25 Tue 7.99 0.29 19.01k 3.8%  
19-05-25 Mon 7.7 0.1 2.95k 1.3%  
16-05-25 Fri 7.6 0.29 1.84k 4.0%  
15-05-25 Thu 7.31 0.25 1.41k 3.5%  
14-05-25 Wed 7.06 0.07 15.38k 1.0%  
13-05-25 Tue 6.99 -0.36 251 -4.9%  
12-05-25 Mon 7.35 0.31 761 4.4%  
09-05-25 Fri 7.28 -0.11 24.8k -1.5%  
08-05-25 Thu 7.04 -0.24 397 -3.3%  
07-05-25 Wed 7.39 -0.06 478 -0.8%  
06-05-25 Tue 7.45 -0.02 1.38k -0.3%  
05-05-25 Mon 7.47 0.3 697 4.2%  
02-05-25 Fri 7.17 0.34 10.26k 5.0%  
30-04-25 Wed 6.83 -0.08 500 -1.2%  
29-04-25 Tue 6.91 -0.01 221 -0.1%  
28-04-25 Mon 6.92 0.32 7.1k 4.8%  
25-04-25 Fri 6.6 0.27 6.25k 4.3%  
24-04-25 Thu 6.33 -0.33 3.29k -5.0%  
23-04-25 Wed 6.66 0.31 2.47k 4.9%  
22-04-25 Tue 6.35 0.3 1.01k 5.0%  
21-04-25 Mon 6.05 -0.28 4.8k -4.4%  
17-04-25 Thu 6.33 0.12 1.07k 1.9%  
16-04-25 Wed 6.21 -0.12 2.89k -1.9%  
15-04-25 Tue 6.33 -0.12 961 -1.9%  
11-04-25 Fri 6.45 0.12 4 1.9%  
09-04-25 Wed 6.33 -0.12 2.83k -1.9%  
08-04-25 Tue 6.45 -0.13 300 -2.0%  
07-04-25 Mon 6.58 -0.13 525 -1.9%  
04-04-25 Fri 6.71 -0.13 948 -1.9%  
03-04-25 Thu 6.84 -0.13 811 -1.9%  
02-04-25 Wed 6.97 0.13 1.18k 1.9%  
01-04-25 Tue 6.97 -0.14 580 -2.0%  
28-03-25 Fri 6.84 -0.13 51 -1.9%  
27-03-25 Thu 7.11 -0.14 412 -1.9%