Price Data Selection & Download
AB Infrabuild Share Price All Time Records & Statistics (Sep 2025 - May 2026)
169 daily OHLCV records on NSE from Sept. 2025 to May 2026. Compare with ABINFRA stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹224.98
September 08, 2025
NSE Exchange
Share Price All Time Low
₹11.77
May 27, 2026
NSE Exchange
Highest Volume Trading Day
14,379,948
February 18, 2026 • ₹21.19
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
ABINFRA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ABINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.33%
₹17.82 → ₹11.88
Year to Date
Price Volatility
13.23%
Low Volatility
Year to Date
Average Daily Volume
1,621,159
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 ₹11.77 recorded on May 27, 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 14,379,948 shares traded on February 18, 2026 on the NSE exchange, with share price at ₹21.19.