BSE · NEWINFRA · stock
Newtime Infrastructure Limited (NEWINFRA) stock price history
Every BSE trading session of Newtime Infrastructure Limited from May 13, 2002 to Sep 28, 2026: 6,053 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.
NEWINFRA adjusted close, 2002 to 2026
- ₹57.20
- All time high, 2012
- ₹3.07
- 52 week high, ₹1.62 low
- 6,053
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
NEWINFRA key facts
- Newtime Infrastructure Limited (NEWINFRA) closed at ₹1.85 on Sep 28, 2026 on BSE.
- NEWINFRA's all time high close is ₹57.20, set on May 7, 2012; its all time low close is ₹0.1503 on Oct 6, 2005.
- NEWINFRA's 52 week range is ₹1.62 to ₹3.07.
- NEWINFRA returned -39.7% over the year to Sep 28, 2026 and -91.6% over five years.
- Over ten years NEWINFRA returned -92%, -22.0% a year compounded.
- NEWINFRA's deepest drawdown was -97.0% from May 7, 2012 to Mar 30, 2026.
- DataCedar holds 6,053 daily sessions of NEWINFRA history from May 13, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NEWINFRA price chart, 2002 to 2026
NEWINFRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -14.0% |
| 6 months | -2.6% |
| Year to date | -12.3% |
| 1 year | -39.7% |
| 3 years | -82.9% |
| 5 years | -91.6% |
| 10 years | -91.6% |
| Since May 13, 2002 | +21.6% |
| Compound annual growth, 24.4 years | +0.8% |
NEWINFRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹57.20 on May 7, 2012
- All time low close
- ₹0.1503 on Oct 6, 2005
- 52 week high
- ₹3.07 on Oct 6, 2025
- 52 week low
- ₹1.62 on Feb 27, 2026
- Deepest drawdown
- -97.0% from May 7, 2012 to Mar 30, 2026, not yet recovered
- Best single session
- +942.1% on Oct 18, 2005
- Worst single session
- -90.0% on Oct 6, 2005
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2007, +590%
- Worst calendar year
- 2024, -75%
NEWINFRA 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. 2002 starts on May 13, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹2.29 | ₹2.39 | ₹1.62 | ₹1.85 | -17.4% | 19.5M | 184 |
| 2025 | ₹8.80 | ₹9.20 | ₹1.71 | ₹2.24 | -73.3% | 45.2M | 248 |
| 2024 | ₹33.59 | ₹55.39 | ₹7.79 | ₹8.39 | -74.5% | 53.1M | 245 |
| 2023 | ₹22.15 | ₹40.25 | ₹8.77 | ₹32.94 | +48.7% | 25.1M | 245 |
| 2022 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 0.0% | 0 | 248 |
| 2021 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 0.0% | 0 | 248 |
| 2020 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 0.0% | 0 | 250 |
| 2019 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 0.0% | 0 | 242 |
| 2018 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 0.0% | 0 | 246 |
| 2017 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 0.0% | 0 | 248 |
| 2016 | ₹22.15 | ₹22.15 | ₹22.15 | ₹22.15 | 0.0% | 0 | 246 |
| 2015 | ₹36.75 | ₹40.75 | ₹19.50 | ₹22.15 | -39.7% | 7.7M | 246 |
| 2014 | ₹15.30 | ₹53.85 | ₹15.30 | ₹36.75 | +145.0% | 161.8K | 244 |
| 2013 | ₹49.05 | ₹53.00 | ₹13.00 | ₹15.00 | -69.4% | 122.7K | 248 |
| 2012 | ₹23.00 | ₹59.50 | ₹18.90 | ₹49.05 | +113.3% | 29.5M | 245 |
| 2011 | ₹32.95 | ₹38.05 | ₹20.50 | ₹23.00 | -33.6% | 971.4K | 246 |
| 2010 | ₹14.60 | ₹41.95 | ₹10.41 | ₹34.65 | +149.0% | 4.8M | 250 |
| 2009 | ₹14.70 | ₹17.53 | ₹8.00 | ₹13.92 | -5.5% | 1.3M | 243 |
| 2008 | ₹9.60 | ₹26.53 | ₹7.77 | ₹14.73 | +60.1% | 134.9K | 246 |
| 2007 | ₹1.33 | ₹10.88 | ₹1.10 | ₹9.20 | +590.0% | 2M | 248 |
| 2006 | ₹1.84 | ₹1.98 | ₹1.13 | ₹1.33 | -27.5% | 185.9K | 247 |
| 2005 | ₹2.50 | ₹2.87 | ₹0.1503 | ₹1.84 | -25.5% | 1B | 250 |
| 2004 | ₹2.10 | ₹2.53 | ₹1.83 | ₹2.47 | +23.3% | 801.2M | 262 |
| 2003 | ₹2.03 | ₹2.03 | ₹1.67 | ₹2.00 | -1.5% | 12.1M | 261 |
| 2002 | ₹1.52 | ₹2.03 | ₹0.8900 | ₹2.03 | n/a | 2B | 167 |
NEWINFRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.85 | -6.1% |
| August 2026 | ₹1.97 | -1.0% |
| July 2026 | ₹1.99 | +1.0% |
| June 2026 | ₹1.97 | +4.8% |
| May 2026 | ₹1.88 | -2.1% |
| April 2026 | ₹1.92 | +11.0% |
| March 2026 | ₹1.73 | -8.5% |
| February 2026 | ₹1.89 | -5.5% |
| January 2026 | ₹2.00 | -10.7% |
| December 2025 | ₹2.24 | -0.9% |
| November 2025 | ₹2.26 | -5.8% |
| October 2025 | ₹2.40 | -13.7% |
About the NEWINFRA data
Daily bars. 6,053 sessions from May 13, 2002 to Sep 28, 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 29, 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 May 13, 2002, 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/NEWINFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- NETWORK18 Network18 Media & Investments Limited
- NEUEON Neueon Corporation Limited
- NEULANDLAB Neuland Laboratories Limited
- NEWGEN Newgen Software Technologies Limited
- NEWLIGHT New Light Industries Limited
- NEWMKTAVE New Markets Avenue Limited
- NEWTRAC Newtrac Foods & Beverages Limited
- NEXOME Nexome Capital Markets Limited
Common questions
NEWINFRA share price history
