Price Data Selection & Download
Newtime Infrastructure Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2028 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. Review NEWINFRA price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹26.53
December 03, 2008
BSE Exchange
Share Price All Time Low
₹1.62
February 27, 2026
BSE Exchange
Highest Volume Trading Day
8,897,061
August 10, 2015 • ₹9.37
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
NEWINFRA daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹1.85 | ₹1.85 | ₹1.80 | ₹1.82 | 10,004 |
| 2026-10-05 | ₹1.85 | ₹1.85 | ₹1.80 | ₹1.83 | 87,436 |
| 2026-10-01 | ₹1.86 | ₹1.89 | ₹1.80 | ₹1.83 | 78,350 |
| 2026-09-30 | ₹1.83 | ₹1.87 | ₹1.81 | ₹1.83 | 33,499 |
| 2026-09-29 | ₹1.79 | ₹1.87 | ₹1.79 | ₹1.83 | 68,177 |
| 2026-09-28 | ₹1.92 | ₹1.92 | ₹1.75 | ₹1.85 | 110,142 |
| 2026-09-25 | ₹1.95 | ₹1.95 | ₹1.84 | ₹1.88 | 81,608 |
| 2026-09-24 | ₹1.88 | ₹1.93 | ₹1.84 | ₹1.89 | 104,874 |
| 2026-09-23 | ₹1.86 | ₹1.88 | ₹1.80 | ₹1.85 | 132,208 |
| 2026-09-22 | ₹1.90 | ₹1.92 | ₹1.66 | ₹1.83 | 320,029 |
| 2026-09-21 | ₹1.88 | ₹1.97 | ₹1.82 | ₹1.87 | 149,940 |
| 2026-09-18 | ₹1.82 | ₹2.00 | ₹1.82 | ₹1.88 | 231,027 |
| 2026-09-17 | ₹1.86 | ₹1.86 | ₹1.82 | ₹1.83 | 53,071 |
| 2026-09-16 | ₹1.88 | ₹1.88 | ₹1.78 | ₹1.83 | 116,507 |
| 2026-09-15 | ₹1.96 | ₹1.96 | ₹1.88 | ₹1.90 | 66,224 |
| 2026-09-11 | ₹1.92 | ₹1.96 | ₹1.89 | ₹1.95 | 158,880 |
| 2026-09-10 | ₹1.90 | ₹1.94 | ₹1.89 | ₹1.89 | 42,705 |
| 2026-09-09 | ₹1.89 | ₹1.96 | ₹1.89 | ₹1.92 | 79,522 |
| 2026-09-08 | ₹1.88 | ₹1.95 | ₹1.88 | ₹1.90 | 72,050 |
| 2026-09-07 | ₹1.96 | ₹1.96 | ₹1.88 | ₹1.90 | 106,828 |
| 2026-09-04 | ₹1.94 | ₹1.96 | ₹1.87 | ₹1.93 | 81,252 |
| 2026-09-03 | ₹1.97 | ₹1.97 | ₹1.90 | ₹1.94 | 93,798 |
| 2026-09-02 | ₹1.98 | ₹1.98 | ₹1.92 | ₹1.95 | 61,529 |
| 2026-09-01 | ₹1.98 | ₹1.98 | ₹1.92 | ₹1.96 | 89,977 |
| 2026-08-31 | ₹1.95 | ₹1.98 | ₹1.94 | ₹1.97 | 74,166 |
| 2026-08-28 | ₹1.92 | ₹1.95 | ₹1.89 | ₹1.92 | 111,009 |
| 2026-08-27 | ₹1.96 | ₹1.97 | ₹1.93 | ₹1.94 | 42,187 |
| 2026-08-26 | ₹2.03 | ₹2.03 | ₹1.92 | ₹1.95 | 109,983 |
| 2026-08-25 | ₹1.97 | ₹1.99 | ₹1.93 | ₹1.98 | 52,032 |
| 2026-08-24 | ₹1.93 | ₹2.00 | ₹1.93 | ₹1.95 | 115,487 |
| 2026-08-21 | ₹1.94 | ₹1.95 | ₹1.91 | ₹1.93 | 53,654 |
| 2026-08-20 | ₹1.97 | ₹1.98 | ₹1.92 | ₹1.93 | 88,064 |
| 2026-08-19 | ₹1.96 | ₹1.99 | ₹1.92 | ₹1.95 | 55,860 |
| 2026-08-18 | ₹2.03 | ₹2.03 | ₹1.92 | ₹1.93 | 37,672 |
| 2026-08-17 | ₹1.97 | ₹2.00 | ₹1.91 | ₹1.98 | 64,558 |
| 2026-08-14 | ₹1.95 | ₹1.99 | ₹1.92 | ₹1.97 | 50,332 |
| 2026-08-13 | ₹1.96 | ₹1.98 | ₹1.90 | ₹1.94 | 79,822 |
| 2026-08-12 | ₹1.96 | ₹2.02 | ₹1.90 | ₹1.93 | 121,419 |
| 2026-08-11 | ₹2.03 | ₹2.03 | ₹1.91 | ₹1.97 | 305,972 |
| 2026-08-10 | ₹1.99 | ₹2.03 | ₹1.95 | ₹2.00 | 47,618 |
| 2026-08-07 | ₹2.07 | ₹2.07 | ₹1.94 | ₹1.95 | 82,756 |
| 2026-08-06 | ₹1.99 | ₹2.05 | ₹1.98 | ₹2.01 | 76,090 |
| 2026-08-05 | ₹2.05 | ₹2.05 | ₹1.75 | ₹1.96 | 378,731 |
| 2026-08-04 | ₹2.03 | ₹2.09 | ₹1.95 | ₹2.03 | 57,444 |
| 2026-08-03 | ₹2.03 | ₹2.07 | ₹1.95 | ₹2.01 | 139,820 |
| 2026-07-31 | ₹1.96 | ₹1.99 | ₹1.95 | ₹1.99 | 15,875 |
| 2026-07-30 | ₹2.06 | ₹2.15 | ₹1.97 | ₹1.99 | 34,343 |
| 2026-07-29 | ₹2.00 | ₹2.05 | ₹1.97 | ₹2.03 | 13,998 |
| 2026-07-28 | ₹1.99 | ₹2.03 | ₹1.90 | ₹1.97 | 57,847 |
| 2026-07-27 | ₹1.94 | ₹2.03 | ₹1.92 | ₹1.98 | 69,086 |
| 2026-07-24 | ₹1.96 | ₹1.97 | ₹1.92 | ₹1.94 | 56,617 |
| 2026-07-23 | ₹1.98 | ₹1.99 | ₹1.92 | ₹1.96 | 40,596 |
| 2026-07-22 | ₹1.98 | ₹2.07 | ₹1.91 | ₹1.97 | 99,484 |
| 2026-07-21 | ₹1.95 | ₹2.35 | ₹1.80 | ₹1.96 | 187,712 |
| 2026-07-20 | ₹2.07 | ₹2.07 | ₹1.85 | ₹1.96 | 75,684 |
| 2026-07-17 | ₹2.00 | ₹2.01 | ₹1.90 | ₹1.96 | 139,108 |
| 2026-07-16 | ₹2.08 | ₹2.08 | ₹2.00 | ₹2.05 | 37,055 |
| 2026-07-15 | ₹2.02 | ₹2.09 | ₹2.00 | ₹2.04 | 72,962 |
| 2026-07-14 | ₹2.08 | ₹2.18 | ₹1.98 | ₹2.03 | 182,582 |
| 2026-07-13 | ₹2.17 | ₹2.17 | ₹1.95 | ₹2.05 | 70,685 |
| 2026-07-10 | ₹2.07 | ₹2.25 | ₹2.07 | ₹2.15 | 67,777 |
| 2026-07-09 | ₹2.10 | ₹2.25 | ₹2.00 | ₹2.15 | 183,883 |
| 2026-07-08 | ₹2.28 | ₹2.28 | ₹2.11 | ₹2.14 | 31,635 |
| 2026-07-07 | ₹2.04 | ₹2.31 | ₹1.95 | ₹2.23 | 183,411 |
| 2026-07-06 | ₹2.15 | ₹2.19 | ₹2.04 | ₹2.07 | 62,373 |
| 2026-07-03 | ₹2.01 | ₹2.21 | ₹2.01 | ₹2.07 | 135,177 |
| 2026-07-02 | ₹1.98 | ₹2.06 | ₹1.95 | ₹2.01 | 31,897 |
| 2026-07-01 | ₹1.98 | ₹2.03 | ₹1.94 | ₹1.96 | 50,681 |
| 2026-06-30 | ₹1.98 | ₹2.03 | ₹1.95 | ₹1.97 | 72,716 |
| 2026-06-29 | ₹2.10 | ₹2.14 | ₹1.94 | ₹1.95 | 209,002 |
| 2026-06-25 | ₹2.32 | ₹2.32 | ₹2.14 | ₹2.15 | 178,610 |
| 2026-06-24 | ₹2.19 | ₹2.29 | ₹2.06 | ₹2.19 | 90,747 |
| 2026-06-23 | ₹2.29 | ₹2.31 | ₹1.91 | ₹2.19 | 647,511 |
| 2026-06-22 | ₹2.00 | ₹2.15 | ₹2.00 | ₹2.05 | 284,589 |
| 2026-06-19 | ₹1.95 | ₹1.99 | ₹1.90 | ₹1.98 | 101,992 |
| 2026-06-18 | ₹1.94 | ₹1.95 | ₹1.82 | ₹1.92 | 57,592 |
| 2026-06-17 | ₹1.94 | ₹1.97 | ₹1.88 | ₹1.90 | 58,506 |
| 2026-06-16 | ₹1.95 | ₹2.00 | ₹1.90 | ₹1.93 | 102,016 |
| 2026-06-15 | ₹1.95 | ₹1.99 | ₹1.91 | ₹1.94 | 295,648 |
| 2026-06-12 | ₹1.86 | ₹1.92 | ₹1.86 | ₹1.91 | 38,294 |
| 2026-06-11 | ₹1.96 | ₹1.96 | ₹1.80 | ₹1.86 | 140,027 |
| 2026-06-10 | ₹1.97 | ₹2.10 | ₹1.94 | ₹1.96 | 61,434 |
| 2026-06-09 | ₹1.98 | ₹1.98 | ₹1.91 | ₹1.97 | 118,668 |
| 2026-06-08 | ₹1.99 | ₹2.05 | ₹1.91 | ₹1.98 | 30,769 |
| 2026-06-05 | ₹1.94 | ₹2.04 | ₹1.89 | ₹1.99 | 150,164 |
| 2026-06-04 | ₹2.15 | ₹2.15 | ₹1.91 | ₹1.93 | 51,122 |
| 2026-06-03 | ₹1.90 | ₹2.19 | ₹1.81 | ₹1.99 | 199,085 |
| 2026-06-02 | ₹1.90 | ₹1.90 | ₹1.82 | ₹1.87 | 62,359 |
| 2026-06-01 | ₹1.96 | ₹1.96 | ₹1.85 | ₹1.87 | 45,410 |
| 2026-05-29 | ₹1.89 | ₹1.90 | ₹1.82 | ₹1.88 | 45,064 |
| 2026-05-27 | ₹1.87 | ₹1.89 | ₹1.85 | ₹1.87 | 47,086 |
| 2026-05-26 | ₹1.87 | ₹1.90 | ₹1.81 | ₹1.85 | 67,345 |
| 2026-05-25 | ₹1.89 | ₹1.90 | ₹1.84 | ₹1.86 | 128,911 |
| 2026-05-22 | ₹1.89 | ₹1.92 | ₹1.87 | ₹1.89 | 15,817 |
| 2026-05-21 | ₹1.90 | ₹1.91 | ₹1.80 | ₹1.87 | 94,432 |
| 2026-05-20 | ₹1.95 | ₹1.95 | ₹1.86 | ₹1.87 | 30,582 |
| 2026-05-19 | ₹1.83 | ₹1.97 | ₹1.82 | ₹1.92 | 62,218 |
| 2026-05-18 | ₹1.81 | ₹1.86 | ₹1.80 | ₹1.84 | 97,804 |
| 2026-05-15 | ₹1.93 | ₹1.98 | ₹1.82 | ₹1.85 | 119,967 |
| 2026-05-14 | ₹1.99 | ₹1.99 | ₹1.81 | ₹1.93 | 53,703 |
| 2026-05-13 | ₹1.96 | ₹2.00 | ₹1.92 | ₹1.97 | 59,436 |
| 2026-05-12 | ₹1.99 | ₹2.00 | ₹1.93 | ₹1.96 | 32,440 |
| 2026-05-11 | ₹2.02 | ₹2.02 | ₹1.82 | ₹1.97 | 316,662 |
| 2026-05-08 | ₹1.82 | ₹1.98 | ₹1.81 | ₹1.97 | 163,921 |
| 2026-05-07 | ₹1.98 | ₹2.00 | ₹1.70 | ₹1.85 | 287,618 |
| 2026-05-06 | ₹1.97 | ₹1.99 | ₹1.93 | ₹1.95 | 45,946 |
| 2026-05-05 | ₹1.99 | ₹2.03 | ₹1.93 | ₹1.97 | 35,019 |
| 2026-05-04 | ₹1.90 | ₹2.02 | ₹1.90 | ₹1.99 | 91,964 |
| 2026-04-30 | ₹1.98 | ₹1.99 | ₹1.91 | ₹1.92 | 73,820 |
| 2026-04-29 | ₹1.99 | ₹2.02 | ₹1.94 | ₹1.99 | 116,197 |
| 2026-04-28 | ₹2.00 | ₹2.01 | ₹1.96 | ₹1.99 | 82,016 |
| 2026-04-27 | ₹1.96 | ₹2.02 | ₹1.96 | ₹2.00 | 195,315 |
| 2026-04-24 | ₹1.99 | ₹2.00 | ₹1.96 | ₹1.98 | 34,041 |
| 2026-04-23 | ₹2.00 | ₹2.00 | ₹1.89 | ₹1.97 | 98,626 |
| 2026-04-22 | ₹2.00 | ₹2.03 | ₹1.94 | ₹1.98 | 162,078 |
| 2026-04-21 | ₹1.99 | ₹2.02 | ₹1.91 | ₹2.00 | 141,297 |
| 2026-04-20 | ₹2.04 | ₹2.04 | ₹1.98 | ₹1.99 | 51,697 |
| 2026-04-17 | ₹1.99 | ₹2.02 | ₹1.97 | ₹2.00 | 219,445 |
| 2026-04-16 | ₹2.02 | ₹2.02 | ₹1.86 | ₹2.01 | 74,075 |
| 2026-04-15 | ₹2.04 | ₹2.05 | ₹1.98 | ₹2.00 | 363,762 |
| 2026-04-13 | ₹2.03 | ₹2.05 | ₹1.94 | ₹2.03 | 67,383 |
| 2026-04-10 | ₹2.06 | ₹2.09 | ₹1.98 | ₹1.99 | 189,216 |
| 2026-04-09 | ₹2.19 | ₹2.19 | ₹1.85 | ₹2.06 | 171,761 |
| 2026-04-08 | ₹2.07 | ₹2.25 | ₹1.94 | ₹2.02 | 194,421 |
| 2026-04-07 | ₹2.06 | ₹2.06 | ₹1.80 | ₹1.88 | 70,964 |
| 2026-04-06 | ₹1.95 | ₹1.95 | ₹1.81 | ₹1.94 | 56,417 |
| 2026-04-02 | ₹1.91 | ₹1.91 | ₹1.88 | ₹1.91 | 18,844 |
| 2026-04-01 | ₹1.73 | ₹2.06 | ₹1.73 | ₹1.91 | 64,736 |
| 2026-03-30 | ₹1.91 | ₹1.91 | ₹1.68 | ₹1.73 | 118,574 |
| 2026-03-27 | ₹1.99 | ₹1.99 | ₹1.88 | ₹1.90 | 72,023 |
| 2026-03-25 | ₹2.03 | ₹2.03 | ₹1.92 | ₹1.95 | 82,923 |
| 2026-03-24 | ₹1.98 | ₹2.02 | ₹1.86 | ₹1.97 | 68,987 |
| 2026-03-23 | ₹2.09 | ₹2.09 | ₹1.90 | ₹1.94 | 58,084 |
| 2026-03-20 | ₹2.00 | ₹2.05 | ₹2.00 | ₹2.01 | 40,445 |
| 2026-03-19 | ₹2.01 | ₹2.08 | ₹1.83 | ₹1.99 | 102,969 |
| 2026-03-18 | ₹1.97 | ₹2.10 | ₹1.93 | ₹2.03 | 108,610 |
| 2026-03-17 | ₹2.09 | ₹2.09 | ₹1.83 | ₹2.01 | 177,432 |
| 2026-03-16 | ₹1.90 | ₹2.07 | ₹1.82 | ₹1.92 | 89,306 |
| 2026-03-13 | ₹2.01 | ₹2.01 | ₹1.76 | ₹1.82 | 115,350 |
| 2026-03-12 | ₹1.76 | ₹1.89 | ₹1.76 | ₹1.89 | 33,172 |
| 2026-03-11 | ₹1.91 | ₹1.94 | ₹1.84 | ₹1.88 | 47,127 |
| 2026-03-10 | ₹1.82 | ₹1.89 | ₹1.64 | ₹1.87 | 86,847 |
| 2026-03-09 | ₹1.92 | ₹1.92 | ₹1.80 | ₹1.86 | 30,563 |
| 2026-03-06 | ₹1.94 | ₹1.94 | ₹1.86 | ₹1.88 | 21,541 |
| 2026-03-05 | ₹1.89 | ₹1.97 | ₹1.89 | ₹1.92 | 60,145 |
| 2026-03-04 | ₹1.77 | ₹1.94 | ₹1.71 | ₹1.85 | 89,297 |
| 2026-03-02 | ₹1.89 | ₹1.89 | ₹1.70 | ₹1.85 | 101,111 |
| 2026-02-27 | ₹1.93 | ₹1.93 | ₹1.62 | ₹1.89 | 235,189 |
| 2026-02-26 | ₹2.00 | ₹2.00 | ₹1.91 | ₹1.93 | 65,297 |
| 2026-02-25 | ₹2.03 | ₹2.03 | ₹1.91 | ₹1.98 | 63,240 |
| 2026-02-24 | ₹1.96 | ₹2.03 | ₹1.96 | ₹2.01 | 18,332 |
| 2026-02-23 | ₹1.96 | ₹2.04 | ₹1.95 | ₹2.03 | 55,192 |
| 2026-02-20 | ₹2.10 | ₹2.14 | ₹1.81 | ₹2.00 | 129,935 |
| 2026-02-19 | ₹2.01 | ₹2.08 | ₹2.01 | ₹2.06 | 41,103 |
| 2026-02-18 | ₹2.09 | ₹2.15 | ₹2.02 | ₹2.04 | 43,691 |
| 2026-02-17 | ₹1.94 | ₹2.20 | ₹1.93 | ₹2.06 | 190,152 |
| 2026-02-16 | ₹2.06 | ₹2.07 | ₹1.90 | ₹1.93 | 252,010 |
| 2026-02-13 | ₹2.01 | ₹2.04 | ₹2.00 | ₹2.03 | 34,158 |
| 2026-02-12 | ₹2.01 | ₹2.03 | ₹1.99 | ₹2.02 | 50,072 |
| 2026-02-11 | ₹2.02 | ₹2.06 | ₹2.00 | ₹2.01 | 66,634 |
| 2026-02-10 | ₹2.05 | ₹2.07 | ₹2.00 | ₹2.05 | 132,287 |
| 2026-02-09 | ₹2.07 | ₹2.09 | ₹2.00 | ₹2.03 | 71,366 |
| 2026-02-06 | ₹2.08 | ₹2.18 | ₹2.05 | ₹2.07 | 97,293 |
| 2026-02-05 | ₹2.04 | ₹2.09 | ₹1.98 | ₹2.07 | 39,531 |
| 2026-02-04 | ₹2.06 | ₹2.06 | ₹1.95 | ₹2.02 | 111,175 |
| 2026-02-03 | ₹2.05 | ₹2.10 | ₹2.00 | ₹2.03 | 64,963 |
| 2026-02-02 | ₹2.04 | ₹2.13 | ₹1.99 | ₹2.03 | 68,010 |
| 2026-02-01 | ₹2.07 | ₹2.14 | ₹1.95 | ₹2.04 | 131,517 |
| 2026-01-30 | ₹2.05 | ₹2.05 | ₹1.93 | ₹2.00 | 306,768 |
| 2026-01-29 | ₹2.06 | ₹2.09 | ₹1.98 | ₹2.05 | 114,541 |
| 2026-01-28 | ₹2.08 | ₹2.16 | ₹1.99 | ₹2.06 | 197,579 |
| 2026-01-27 | ₹2.17 | ₹2.24 | ₹2.03 | ₹2.08 | 92,933 |
| 2026-01-23 | ₹2.15 | ₹2.19 | ₹1.95 | ₹2.16 | 191,117 |
| 2026-01-22 | ₹2.10 | ₹2.14 | ₹2.03 | ₹2.11 | 33,301 |
| 2026-01-21 | ₹2.08 | ₹2.12 | ₹2.02 | ₹2.09 | 103,042 |
| 2026-01-20 | ₹2.21 | ₹2.21 | ₹2.05 | ₹2.10 | 77,623 |
| 2026-01-19 | ₹2.22 | ₹2.22 | ₹2.10 | ₹2.17 | 71,687 |
| 2026-01-16 | ₹2.10 | ₹2.22 | ₹2.10 | ₹2.18 | 75,217 |
| 2026-01-14 | ₹2.25 | ₹2.25 | ₹2.16 | ₹2.17 | 63,733 |
| 2026-01-13 | ₹2.30 | ₹2.30 | ₹2.15 | ₹2.20 | 64,724 |
| 2026-01-12 | ₹2.24 | ₹2.24 | ₹2.10 | ₹2.19 | 110,117 |
| 2026-01-09 | ₹2.31 | ₹2.31 | ₹2.16 | ₹2.20 | 45,411 |
| 2026-01-08 | ₹2.27 | ₹2.27 | ₹2.15 | ₹2.23 | 50,798 |
| 2026-01-07 | ₹2.33 | ₹2.33 | ₹2.13 | ₹2.23 | 57,279 |
| 2026-01-06 | ₹2.11 | ₹2.30 | ₹2.10 | ₹2.25 | 396,158 |
| 2026-01-05 | ₹2.31 | ₹2.39 | ₹2.08 | ₹2.11 | 518,162 |
| 2026-01-02 | ₹2.28 | ₹2.35 | ₹2.25 | ₹2.31 | 131,340 |
| 2026-01-01 | ₹2.29 | ₹2.29 | ₹2.22 | ₹2.24 | 31,017 |
Newtime Infrastructure Share Price Performance Analysis (Jan 2008 - Oct 2026)
NEWINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-18.75%
₹2.24 → ₹1.82
Year to Date
Price Volatility
5.06%
Low Volatility
Year to Date
Average Daily Volume
105,911
Year to Date Average
BSE Exchange
Newtime Infrastructure Share Price History – Frequently Asked Questions
Common questions about NEWINFRA historical data and records. For live price, key ratios and fundamentals, see NEWINFRA screener.
What is the all-time high share price of Newtime Infrastructure (NEWINFRA)?
The all-time high share price of Newtime Infrastructure was ₹26.53 recorded on December 03, 2008 on the BSE exchange.
What is the all-time low share price of Newtime Infrastructure (NEWINFRA)?
The all-time low share price of Newtime Infrastructure was ₹1.62 recorded on February 27, 2026 on the BSE exchange.
How can I download NEWINFRA historical share price data?
You can download Newtime Infrastructure historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NEWINFRA shares?
The highest trading volume day for Newtime Infrastructure was 8,897,061 shares traded on August 10, 2015 on the BSE exchange, with share price at ₹9.37.