NSE · ABINFRA · stock
A B Infrabuild Limited (ABINFRA) stock price history
Every NSE trading session of A B Infrabuild Limited from Jul 30, 2019 to Sep 28, 2026: 1,773 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.
ABINFRA adjusted close, 2019 to 2026
- ₹21.95
- All time high, 2025
- ₹23.55
- 52 week high, ₹8.82 low
- 1,773
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ABINFRA key facts
- A B Infrabuild Limited (ABINFRA) closed at ₹12.38 on Sep 28, 2026 on NSE.
- ABINFRA's all time high close is ₹21.95, set on Sep 5, 2025; its all time low close is ₹0.4317 on Dec 29, 2020.
- ABINFRA's 52 week range is ₹8.82 to ₹23.55.
- ABINFRA returned -33.6% over the year to Sep 28, 2026 and +2,030% over five years.
- Since Jul 30, 2019 ABINFRA returned +521%, +29.0% a year compounded.
- ABINFRA's deepest drawdown was -78.3% from Jul 30, 2019 to Dec 29, 2020.
- DataCedar holds 1,773 daily sessions of ABINFRA history from Jul 30, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABINFRA price chart, 2019 to 2026
ABINFRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +5.6% |
| 6 months | -24.6% |
| Year to date | -31.7% |
| 1 year | -33.6% |
| 3 years | +441.3% |
| 5 years | +2,030% |
| 10 years | n/a |
| Since Jul 30, 2019 | +521.4% |
| Compound annual growth, 7.2 years | +29.0% |
ABINFRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹21.95 on Sep 5, 2025
- All time low close
- ₹0.4317 on Dec 29, 2020
- 52 week high
- ₹23.55 on Feb 23, 2026
- 52 week low
- ₹8.82 on Jun 11, 2026
- Deepest drawdown
- -78.3% from Jul 30, 2019 to Dec 29, 2020, recovered Mar 29, 2023
- Best single session
- +32.7% on Mar 14, 2023
- Worst single session
- -19.9% on Aug 23, 2019
- Volatility, 1 year annualised
- 49.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2019
- 6.2×
- Best calendar year
- 2023, +338%
- Worst calendar year
- 2020, -53%
ABINFRA 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. 2019 starts on Jul 30, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹17.88 | ₹23.55 | ₹8.82 | ₹12.38 | -30.1% | 547.6M | 185 |
| 2025 | ₹8.92 | ₹22.48 | ₹6.17 | ₹17.71 | +101.9% | 253.2M | 249 |
| 2024 | ₹4.97 | ₹9.60 | ₹3.74 | ₹8.77 | +85.4% | 122.4M | 246 |
| 2023 | ₹1.08 | ₹4.73 | ₹0.9837 | ₹4.73 | +338.5% | 38.7M | 245 |
| 2022 | ₹0.5728 | ₹1.56 | ₹0.5728 | ₹1.08 | +88.4% | 15.5M | 248 |
| 2021 | ₹0.4939 | ₹0.9256 | ₹0.4815 | ₹0.5728 | +21.1% | 19.2M | 248 |
| 2020 | ₹1.01 | ₹1.04 | ₹0.4151 | ₹0.4732 | -53.1% | 14M | 250 |
| 2019 | ₹1.91 | ₹1.99 | ₹1.01 | ₹1.01 | n/a | 8.3M | 102 |
ABINFRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹12.38 | +8.3% |
| August 2026 | ₹11.43 | +13.8% |
| July 2026 | ₹10.04 | -13.3% |
| June 2026 | ₹11.58 | +6.0% |
| May 2026 | ₹10.92 | -31.1% |
| April 2026 | ₹15.85 | +1.1% |
| March 2026 | ₹15.68 | -13.0% |
| February 2026 | ₹18.02 | -7.3% |
| January 2026 | ₹19.43 | +9.7% |
| December 2025 | ₹17.71 | -5.9% |
| November 2025 | ₹18.82 | -1.8% |
| October 2025 | ₹19.17 | +2.6% |
About the ABINFRA data
Daily bars. 1,773 sessions from Jul 30, 2019 to Sep 28, 2026, one row per NSE 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 NSE 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 Jul 30, 2019, 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/ABINFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ABCAPITAL Aditya Birla Capital Limited
- ABCOTS A B Cotspin India Limited
- ABDL Allied Blenders and Distillers Limited
- ABFRL Aditya Birla Fashion and Retail Limited
- ABLBL Aditya Birla Lifestyle Brands Limited
- ABMINTLLTD ABM International Limited
- ABMKNO ABM Knowledgeware Limited
- ABREL Aditya Birla Real Estate Limited
Common questions
ABINFRA share price history
