BSE · ABHIINFRA · stock
Abhishek Infraventures Limited (ABHIINFRA) stock price history
Every BSE trading session of Abhishek Infraventures Limited from Jan 4, 2016 to Sep 25, 2026: 2,649 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABHIINFRA adjusted close, 2016 to 2026
- ₹57.95
- All time high, 2017
- ₹9.50
- 52 week high, ₹6.35 low
- 2,649
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ABHIINFRA key facts
- Abhishek Infraventures Limited (ABHIINFRA) closed at ₹9.32 on Sep 25, 2026 on BSE.
- ABHIINFRA's all time high close is ₹57.95, set on Jan 18, 2017; its all time low close is ₹0.9200 on Nov 17, 2020.
- ABHIINFRA's 52 week range is ₹6.35 to ₹9.50.
- ABHIINFRA returned +31.6% over the year to Sep 25, 2026 and +173.3% over five years.
- Over ten years ABHIINFRA returned -79%, -14.6% a year compounded.
- ABHIINFRA's deepest drawdown was -98.4% from Jan 18, 2017 to Nov 17, 2020.
- DataCedar holds 2,649 daily sessions of ABHIINFRA history from Jan 4, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABHIINFRA price chart, 2016 to 2026
ABHIINFRA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.2% |
| 3 months | +16.5% |
| 6 months | +31.5% |
| Year to date | +38.5% |
| 1 year | +31.6% |
| 3 years | +71.3% |
| 5 years | +173.3% |
| 10 years | -79.4% |
| Since Jan 4, 2016 | -25.4% |
| Compound annual growth, 10.7 years | -2.7% |
ABHIINFRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹57.95 on Jan 18, 2017
- All time low close
- ₹0.9200 on Nov 17, 2020
- 52 week high
- ₹9.50 on Jul 10, 2026
- 52 week low
- ₹6.35 on Oct 8, 2025
- Deepest drawdown
- -98.4% from Jan 18, 2017 to Nov 17, 2020, not yet recovered
- Best single session
- +20.0% on Jan 19, 2016
- Worst single session
- -19.9% on Jan 20, 2017
- Volatility, 1 year annualised
- 54.7%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +171%
- Worst calendar year
- 2017, -91%
ABHIINFRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jan 4, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹7.06 | ₹9.50 | ₹6.42 | ₹9.32 | +32.0% | 162K | 184 |
| 2025 | ₹7.33 | ₹9.56 | ₹5.57 | ₹7.06 | -1.8% | 509.5K | 248 |
| 2024 | ₹6.24 | ₹11.36 | ₹4.40 | ₹7.19 | +15.2% | 772.1K | 245 |
| 2023 | ₹4.20 | ₹7.80 | ₹3.35 | ₹6.24 | +56.0% | 404K | 245 |
| 2022 | ₹4.20 | ₹6.90 | ₹2.47 | ₹4.00 | -4.8% | 323.5K | 248 |
| 2021 | ₹1.55 | ₹5.35 | ₹1.55 | ₹4.20 | +171.0% | 1.2M | 248 |
| 2020 | ₹3.17 | ₹3.17 | ₹0.9100 | ₹1.55 | -51.1% | 93.7K | 250 |
| 2019 | ₹3.30 | ₹4.00 | ₹3.04 | ₹3.17 | -3.9% | 80K | 242 |
| 2018 | ₹4.34 | ₹4.75 | ₹2.35 | ₹3.30 | -24.0% | 1.1M | 246 |
| 2017 | ₹52.00 | ₹60.00 | ₹4.34 | ₹4.34 | -91.3% | 4.4M | 248 |
| 2016 | ₹12.50 | ₹64.50 | ₹12.50 | ₹50.00 | n/a | 6.4M | 245 |
ABHIINFRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹9.32 | +10.2% |
| August 2026 | ₹8.46 | -1.3% |
| July 2026 | ₹8.57 | +7.1% |
| June 2026 | ₹8.00 | -6.4% |
| May 2026 | ₹8.55 | +20.4% |
| April 2026 | ₹7.10 | +10.6% |
| March 2026 | ₹6.42 | -5.3% |
| February 2026 | ₹6.78 | -4.6% |
| January 2026 | ₹7.11 | +0.7% |
| December 2025 | ₹7.06 | -7.7% |
| November 2025 | ₹7.65 | -2.0% |
| October 2025 | ₹7.81 | +10.8% |
About the ABHIINFRA data
Daily bars. 2,649 sessions from Jan 4, 2016 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABHIINFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ABDL Allied Blenders and Distillers Limited
- ABFRL Aditya Birla Fashion and Retail Limited
- ABHICAP Abhinav Capital Services Limited
- ABHIFIN Abhishek Finlease Limited
- ABINFRA A B Infrabuild Limited
- ABIRAFN Abirami Financial Services (India) Limited
- ABLBL Aditya Birla Lifestyle Brands Limited
- ABMKNO ABM Knowledgeware Limited
Common questions
ABHIINFRA share price history
