Price Data Selection & Download
AB Infrabuild Share Price All Time Records & Statistics (Sep 2025 - Jul 2026)
209 daily OHLCV records on NSE from Sept. 2025 to July 2026.
Share Price All Time High
₹224.98
September 08, 2025
NSE Exchange
Share Price All Time Low
₹8.82
June 11, 2026
NSE Exchange
Highest Volume Trading Day
34,867,870
June 24, 2026 • ₹10.97
NSE Exchange
Share Price History Data (Sep 2025 - Jul 2026)
ABINFRA daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹9.99 | ₹10.95 | ₹9.78 | ₹10.32 | 680,928 |
| 2026-07-23 | ₹10.12 | ₹10.18 | ₹9.94 | ₹10.01 | 299,044 |
| 2026-07-22 | ₹10.30 | ₹10.31 | ₹10.12 | ₹10.20 | 367,247 |
| 2026-07-21 | ₹10.11 | ₹10.50 | ₹10.06 | ₹10.32 | 1,081,297 |
| 2026-07-20 | ₹10.07 | ₹11.03 | ₹9.97 | ₹10.14 | 5,403,193 |
| 2026-07-17 | ₹10.08 | ₹10.15 | ₹9.93 | ₹10.08 | 565,601 |
| 2026-07-16 | ₹10.18 | ₹10.22 | ₹10.00 | ₹10.06 | 5,060,779 |
| 2026-07-15 | ₹10.24 | ₹10.30 | ₹10.02 | ₹10.09 | 841,221 |
| 2026-07-14 | ₹10.25 | ₹10.30 | ₹10.09 | ₹10.20 | 853,115 |
| 2026-07-13 | ₹10.25 | ₹10.71 | ₹10.12 | ₹10.24 | 1,105,917 |
| 2026-07-10 | ₹10.39 | ₹10.46 | ₹10.22 | ₹10.28 | 1,156,335 |
| 2026-07-09 | ₹10.26 | ₹10.89 | ₹10.11 | ₹10.32 | 2,139,865 |
| 2026-07-08 | ₹10.85 | ₹11.99 | ₹10.01 | ₹10.18 | 16,910,075 |
| 2026-07-07 | ₹10.87 | ₹11.00 | ₹10.53 | ₹10.83 | 917,588 |
| 2026-07-06 | ₹10.97 | ₹11.19 | ₹10.80 | ₹10.88 | 903,323 |
| 2026-07-03 | ₹11.10 | ₹11.24 | ₹10.80 | ₹10.93 | 1,624,732 |
| 2026-07-02 | ₹11.07 | ₹11.48 | ₹10.80 | ₹10.93 | 2,244,367 |
| 2026-07-01 | ₹11.69 | ₹12.36 | ₹10.61 | ₹11.00 | 8,161,431 |
| 2026-06-30 | ₹11.72 | ₹12.12 | ₹11.41 | ₹11.59 | 2,960,361 |
| 2026-06-29 | ₹11.51 | ₹12.40 | ₹11.34 | ₹11.70 | 11,244,778 |
| 2026-06-25 | ₹10.98 | ₹13.16 | ₹10.97 | ₹11.73 | 28,401,396 |
| 2026-06-24 | ₹10.34 | ₹11.90 | ₹10.18 | ₹10.97 | 34,867,870 |
| 2026-06-23 | ₹10.50 | ₹10.64 | ₹10.17 | ₹10.24 | 1,848,307 |
| 2026-06-22 | ₹10.21 | ₹11.00 | ₹10.12 | ₹10.42 | 2,984,278 |
| 2026-06-19 | ₹10.40 | ₹10.45 | ₹10.06 | ₹10.18 | 481,599 |
| 2026-06-18 | ₹10.50 | ₹10.74 | ₹10.14 | ₹10.24 | 1,731,049 |
| 2026-06-17 | ₹10.51 | ₹11.20 | ₹10.25 | ₹10.43 | 1,879,898 |
| 2026-06-16 | ₹10.85 | ₹11.05 | ₹10.17 | ₹10.50 | 2,413,896 |
| 2026-06-15 | ₹11.32 | ₹11.95 | ₹10.31 | ₹10.65 | 3,488,134 |
| 2026-06-12 | ₹9.27 | ₹10.88 | ₹9.09 | ₹10.82 | 6,496,552 |
| 2026-06-11 | ₹9.89 | ₹10.25 | ₹8.82 | ₹9.07 | 1,735,931 |
| 2026-06-10 | ₹10.08 | ₹10.52 | ₹9.61 | ₹9.80 | 641,408 |
| 2026-06-09 | ₹10.48 | ₹10.55 | ₹10.01 | ₹10.13 | 669,839 |
| 2026-06-08 | ₹10.68 | ₹10.78 | ₹10.06 | ₹10.35 | 1,199,646 |
| 2026-06-05 | ₹10.58 | ₹10.98 | ₹10.16 | ₹10.44 | 3,578,494 |
| 2026-06-04 | ₹11.14 | ₹11.14 | ₹10.40 | ₹10.54 | 531,200 |
| 2026-06-03 | ₹11.44 | ₹11.44 | ₹10.42 | ₹10.59 | 1,006,214 |
| 2026-06-02 | ₹11.21 | ₹11.60 | ₹11.00 | ₹11.22 | 1,477,430 |
| 2026-06-01 | ₹11.31 | ₹11.94 | ₹10.37 | ₹11.21 | 3,946,828 |
| 2026-05-29 | ₹12.06 | ₹12.33 | ₹10.77 | ₹10.93 | 1,909,772 |
| 2026-05-27 | ₹12.70 | ₹12.98 | ₹11.77 | ₹11.88 | 1,434,468 |
| 2026-05-26 | ₹13.34 | ₹13.49 | ₹11.91 | ₹12.55 | 2,707,051 |
| 2026-05-25 | ₹13.18 | ₹14.00 | ₹12.77 | ₹13.34 | 960,315 |
| 2026-05-22 | ₹12.90 | ₹13.16 | ₹12.80 | ₹13.02 | 859,717 |
| 2026-05-21 | ₹13.20 | ₹13.45 | ₹12.73 | ₹12.88 | 990,877 |
| 2026-05-20 | ₹12.92 | ₹13.44 | ₹12.37 | ₹12.92 | 2,959,760 |
| 2026-05-19 | ₹13.49 | ₹13.79 | ₹12.56 | ₹12.82 | 906,629 |
| 2026-05-18 | ₹13.24 | ₹13.50 | ₹12.60 | ₹13.21 | 575,180 |
| 2026-05-15 | ₹14.05 | ₹14.05 | ₹13.01 | ₹13.12 | 387,017 |
| 2026-05-14 | ₹13.87 | ₹14.28 | ₹13.50 | ₹13.90 | 720,266 |
| 2026-05-13 | ₹14.13 | ₹14.51 | ₹13.38 | ₹13.72 | 1,316,575 |
| 2026-05-12 | ₹14.41 | ₹14.90 | ₹13.66 | ₹13.75 | 440,481 |
| 2026-05-11 | ₹14.51 | ₹14.88 | ₹14.20 | ₹14.42 | 241,251 |
| 2026-05-08 | ₹15.70 | ₹16.09 | ₹14.60 | ₹14.81 | 2,075,540 |
| 2026-05-07 | ₹15.84 | ₹15.84 | ₹15.12 | ₹15.52 | 93,975 |
| 2026-05-06 | ₹15.70 | ₹15.70 | ₹14.80 | ₹15.59 | 228,608 |
| 2026-05-05 | ₹15.16 | ₹15.58 | ₹14.90 | ₹15.01 | 304,820 |
| 2026-05-04 | ₹16.09 | ₹16.31 | ₹15.17 | ₹15.36 | 979,257 |
| 2026-04-30 | ₹15.71 | ₹16.18 | ₹15.65 | ₹15.86 | 404,925 |
| 2026-04-29 | ₹15.79 | ₹16.11 | ₹15.37 | ₹15.61 | 309,477 |
| 2026-04-28 | ₹15.91 | ₹16.20 | ₹15.31 | ₹15.65 | 308,234 |
| 2026-04-27 | ₹15.20 | ₹16.10 | ₹15.10 | ₹15.91 | 664,913 |
| 2026-04-24 | ₹15.95 | ₹15.95 | ₹14.81 | ₹15.58 | 634,825 |
| 2026-04-23 | ₹15.03 | ₹16.24 | ₹14.69 | ₹15.59 | 2,836,460 |
| 2026-04-22 | ₹15.55 | ₹16.15 | ₹14.30 | ₹15.08 | 1,605,448 |
| 2026-04-21 | ₹16.55 | ₹16.55 | ₹15.13 | ₹15.55 | 947,375 |
| 2026-04-20 | ₹16.85 | ₹16.88 | ₹16.00 | ₹16.24 | 519,850 |
| 2026-04-17 | ₹16.86 | ₹18.24 | ₹15.80 | ₹16.23 | 3,539,659 |
| 2026-04-16 | ₹16.41 | ₹17.00 | ₹16.26 | ₹16.84 | 814,534 |
| 2026-04-15 | ₹16.10 | ₹16.54 | ₹16.07 | ₹16.33 | 285,117 |
| 2026-04-13 | ₹15.80 | ₹16.23 | ₹15.80 | ₹16.07 | 201,652 |
| 2026-04-10 | ₹16.68 | ₹16.74 | ₹16.00 | ₹16.20 | 728,016 |
| 2026-04-09 | ₹16.35 | ₹16.50 | ₹16.05 | ₹16.43 | 237,945 |
| 2026-04-08 | ₹16.09 | ₹16.43 | ₹15.82 | ₹16.08 | 313,939 |
| 2026-04-07 | ₹15.90 | ₹16.09 | ₹15.80 | ₹15.85 | 104,806 |
| 2026-04-06 | ₹16.99 | ₹16.99 | ₹15.80 | ₹15.90 | 626,193 |
| 2026-04-02 | ₹16.00 | ₹16.29 | ₹15.79 | ₹16.17 | 808,441 |
| 2026-04-01 | ₹16.30 | ₹16.30 | ₹15.80 | ₹15.89 | 224,741 |
| 2026-03-30 | ₹16.30 | ₹16.43 | ₹15.60 | ₹15.69 | 951,707 |
| 2026-03-27 | ₹17.00 | ₹17.00 | ₹15.77 | ₹16.43 | 3,582,557 |
| 2026-03-25 | ₹17.24 | ₹17.24 | ₹16.84 | ₹16.84 | 1,377,904 |
| 2026-03-24 | ₹17.47 | ₹17.47 | ₹16.85 | ₹16.85 | 3,010,612 |
| 2026-03-23 | ₹16.85 | ₹17.10 | ₹16.82 | ₹16.92 | 5,029,361 |
| 2026-03-20 | ₹17.13 | ₹17.26 | ₹16.90 | ₹16.97 | 3,771,482 |
| 2026-03-19 | ₹17.28 | ₹17.28 | ₹16.86 | ₹16.98 | 257,398 |
| 2026-03-18 | ₹17.14 | ₹17.60 | ₹16.85 | ₹17.34 | 2,601,237 |
| 2026-03-17 | ₹17.40 | ₹17.72 | ₹16.86 | ₹17.19 | 3,898,424 |
| 2026-03-16 | ₹17.28 | ₹17.28 | ₹16.84 | ₹17.01 | 1,029,152 |
| 2026-03-13 | ₹16.96 | ₹17.20 | ₹16.79 | ₹16.87 | 3,101,613 |
| 2026-03-12 | ₹18.29 | ₹18.29 | ₹16.75 | ₹17.01 | 4,134,147 |
| 2026-03-11 | ₹17.75 | ₹18.40 | ₹17.10 | ₹17.61 | 1,455,577 |
| 2026-03-10 | ₹17.80 | ₹17.80 | ₹17.23 | ₹17.52 | 1,234,912 |
| 2026-03-09 | ₹17.10 | ₹17.97 | ₹17.10 | ₹17.27 | 752,719 |
| 2026-03-06 | ₹17.80 | ₹18.10 | ₹17.10 | ₹17.30 | 322,518 |
| 2026-03-05 | ₹17.40 | ₹19.05 | ₹17.40 | ₹17.77 | 1,320,188 |
| 2026-03-04 | ₹17.28 | ₹17.75 | ₹17.14 | ₹17.34 | 461,978 |
| 2026-03-02 | ₹17.09 | ₹18.11 | ₹17.09 | ₹17.94 | 680,106 |
| 2026-02-27 | ₹18.90 | ₹18.91 | ₹17.90 | ₹18.03 | 1,182,239 |
| 2026-02-26 | ₹18.50 | ₹19.76 | ₹17.52 | ₹18.96 | 1,825,194 |
| 2026-02-25 | ₹21.00 | ₹21.00 | ₹18.27 | ₹18.31 | 6,884,514 |
| 2026-02-24 | ₹21.00 | ₹21.00 | ₹19.90 | ₹20.30 | 1,431,640 |
| 2026-02-23 | ₹23.56 | ₹23.56 | ₹20.26 | ₹20.82 | 6,125,700 |
| 2026-02-20 | ₹20.76 | ₹22.83 | ₹20.74 | ₹21.68 | 13,996,211 |
| 2026-02-19 | ₹21.28 | ₹21.51 | ₹20.57 | ₹20.76 | 4,017,449 |
| 2026-02-18 | ₹21.49 | ₹21.85 | ₹20.50 | ₹21.19 | 14,379,948 |
| 2026-02-17 | ₹21.00 | ₹21.50 | ₹20.07 | ₹20.82 | 3,771,242 |
| 2026-02-16 | ₹20.48 | ₹21.44 | ₹19.30 | ₹20.81 | 2,966,430 |
| 2026-02-13 | ₹20.59 | ₹20.59 | ₹19.40 | ₹19.76 | 1,030,906 |
| 2026-02-12 | ₹21.88 | ₹21.88 | ₹19.71 | ₹20.22 | 1,552,701 |
| 2026-02-11 | ₹19.96 | ₹21.89 | ₹19.96 | ₹21.42 | 4,347,436 |
| 2026-02-10 | ₹20.01 | ₹20.75 | ₹19.75 | ₹19.94 | 421,681 |
| 2026-02-09 | ₹21.00 | ₹21.00 | ₹19.80 | ₹20.18 | 766,408 |
| 2026-02-06 | ₹20.77 | ₹21.12 | ₹20.25 | ₹20.40 | 663,875 |
| 2026-02-05 | ₹19.80 | ₹21.05 | ₹19.30 | ₹20.99 | 4,835,943 |
| 2026-02-04 | ₹18.53 | ₹19.16 | ₹18.11 | ₹19.14 | 1,165,144 |
| 2026-02-03 | ₹18.37 | ₹19.04 | ₹18.00 | ₹18.25 | 848,950 |
| 2026-02-02 | ₹18.04 | ₹18.98 | ₹17.76 | ₹18.28 | 1,481,411 |
| 2026-02-01 | ₹19.80 | ₹20.00 | ₹18.47 | ₹18.50 | 918,468 |
| 2026-01-30 | ₹18.47 | ₹19.45 | ₹18.47 | ₹19.44 | 4,473,143 |
| 2026-01-29 | ₹17.68 | ₹18.56 | ₹17.67 | ₹18.53 | 670,005 |
| 2026-01-28 | ₹17.87 | ₹17.90 | ₹17.66 | ₹17.68 | 47,942 |
| 2026-01-27 | ₹18.01 | ₹18.15 | ₹17.50 | ₹17.79 | 149,257 |
| 2026-01-23 | ₹19.00 | ₹19.00 | ₹17.90 | ₹17.99 | 444,978 |
| 2026-01-22 | ₹18.55 | ₹19.07 | ₹18.00 | ₹18.64 | 286,328 |
| 2026-01-21 | ₹18.36 | ₹19.10 | ₹17.75 | ₹18.48 | 234,719 |
| 2026-01-20 | ₹18.86 | ₹19.00 | ₹18.20 | ₹18.39 | 117,428 |
| 2026-01-19 | ₹18.93 | ₹19.43 | ₹18.66 | ₹18.86 | 231,732 |
| 2026-01-16 | ₹19.57 | ₹19.69 | ₹19.00 | ₹19.16 | 175,889 |
| 2026-01-14 | ₹19.35 | ₹19.70 | ₹19.11 | ₹19.41 | 238,951 |
| 2026-01-13 | ₹18.50 | ₹19.30 | ₹18.50 | ₹19.11 | 753,265 |
| 2026-01-12 | ₹19.42 | ₹19.42 | ₹18.20 | ₹18.40 | 68,486 |
| 2026-01-09 | ₹19.80 | ₹19.80 | ₹18.56 | ₹18.85 | 306,529 |
| 2026-01-08 | ₹19.70 | ₹19.70 | ₹18.95 | ₹19.27 | 351,983 |
| 2026-01-07 | ₹19.17 | ₹19.79 | ₹18.95 | ₹19.55 | 1,188,046 |
| 2026-01-06 | ₹19.09 | ₹19.18 | ₹18.40 | ₹18.95 | 384,159 |
| 2026-01-05 | ₹18.41 | ₹19.32 | ₹18.40 | ₹18.72 | 227,943 |
| 2026-01-02 | ₹18.15 | ₹18.71 | ₹17.98 | ₹18.71 | 499,971 |
| 2026-01-01 | ₹17.89 | ₹18.15 | ₹17.67 | ₹17.82 | 137,388 |
AB Infrabuild Share Price Performance Analysis (Sep 2025 - Jul 2026)
ABINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-42.09%
₹17.82 → ₹10.32
Year to Date
Price Volatility
23.55%
Medium Volatility
Year to Date
Average Daily Volume
2,352,786
Year to Date Average
NSE Exchange
AB Infrabuild Share Price History – Frequently Asked Questions
Common questions about ABINFRA historical data and records. For live price, key ratios and fundamentals, see AB Infrabuild share price chart.
What is the all-time high share price of AB Infrabuild (ABINFRA)?
The all-time high share price of AB Infrabuild was ₹224.98 recorded on September 08, 2025 on the NSE exchange.
What is the all-time low share price of AB Infrabuild (ABINFRA)?
The all-time low share price of AB Infrabuild was ₹8.82 recorded on June 11, 2026 on the NSE exchange.
How can I download ABINFRA historical share price data?
You can download AB Infrabuild 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 ABINFRA shares?
The highest trading volume day for AB Infrabuild was 34,867,870 shares traded on June 24, 2026 on the NSE exchange, with share price at ₹10.97.