A B Infrabuild share price history

NSE: ABINFRABSE: 544281ConstructionSmall Cap

A B Infrabuild Limited · Face value ₹1 · Listed Jul 2019 on NSE, Nov 2024 on BSE

₹12.16₹0.29 (2.33%)BSE ₹12.30

Share price at the NSE close on 30 Oct 2026. Previous close ₹12.45.

30 Oct: open ₹12.73, high ₹12.73, low ₹12.00

52-week range of traded prices to 30 Oct 2026

₹8.82Low, 11 Jun 2026₹23.56High, 23 Feb 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹777 Cr1,471st largest listed
P/E: 39.70
P/B: 4.59
Dividend yield: 0.05%
ROE: 14.0%
ROCE: 12.1%
Debt to equity: 0.65
Volume, NSE: 91,429

A B Infrabuild share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

A B Infrabuild's share price is on record from 12 Jul 2019, when it closed at ₹2.92, to 30 Oct 2026. Its highest close was ₹21.97 on 5 Sep 2025 and its lowest ₹0.52 on 29 Dec 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.16	−31.4%	21.68	9.07	17.89	23.56	8.82	55,36,88,609
2025	17.72	+82.1%	21.97	7.84	9.90	22.50	6.84	25,25,71,822
2024	9.73	+70.8%	10.18	4.60	5.99	10.65	4.50	10,65,55,190
2023	5.70	+338.5%	5.70	1.19	1.24	5.70	1.19	3,28,00,000
2022	1.30	+80.6%	1.87	0.76	0.76	1.88	0.76	1,30,40,000
2021	0.72	+26.3%	1.12	0.58	0.60	1.12	0.58	1,68,00,000
2020	0.57	−53.1%	1.25	0.52	1.20	1.25	0.50	1,17,20,000
2019	1.22	–	2.92	1.22	2.90	2.95	1.22	3,02,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 12 Jul 2019. The 2022 close is its last trade, on 13 Dec 2022.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.16	−4.3%	12.79	14.00	11.67	44,34,283
Sep 2026	12.71	+11.1%	11.41	12.80	10.61	71,18,141
Aug 2026	11.44	+13.8%	10.18	14.44	9.80	21,22,29,470
Jul 2026	10.05	−13.3%	11.69	12.36	9.78	5,55,38,274
Jun 2026	11.59	+6.0%	11.31	13.16	8.82	11,35,85,108
May 2026	10.93	−31.1%	16.09	16.31	10.77	2,00,91,559
Apr 2026	15.86	+1.1%	16.30	18.24	14.30	1,61,16,550
Mar 2026	15.69	−13.0%	17.09	19.05	15.60	3,89,73,592
Feb 2026	18.03	−7.3%	19.80	23.56	17.52	7,46,13,490
Jan 2026	19.44	+9.7%	17.89	19.80	17.50	1,09,88,142
Dec 2025	17.72	−5.9%	19.00	20.27	17.50	53,05,838
Nov 2025	18.83	−1.8%	19.10	20.99	18.26	1,52,77,995
Oct 2025	19.18	+2.6%	18.65	20.71	18.00	2,25,75,839
Sep 2025	18.70	−4.4%	19.75	22.50	18.21	2,09,60,940
Aug 2025	19.55	+5.3%	18.45	20.10	17.80	1,00,51,830
Jul 2025	18.57	+14.0%	16.30	18.72	16.00	93,13,830
Jun 2025	16.30	+16.1%	14.30	16.39	13.50	1,05,27,180
May 2025	14.03	+57.7%	8.77	14.34	8.57	4,08,37,760
Apr 2025	8.90	−10.6%	9.80	9.98	7.71	3,45,82,830
Mar 2025	9.95	+19.0%	8.40	10.50	7.79	3,34,66,140
Feb 2025	8.36	−1.3%	8.75	9.99	6.84	3,25,40,220
Jan 2025	8.47	−13.0%	9.90	10.24	7.28	1,71,31,420
Dec 2024	9.73	+1.8%	10.04	10.65	8.65	35,30,790
Nov 2024	9.57	+2.8%	9.12	9.72	9.02	25,04,400
Oct 2024	9.30	+7.9%	8.87	9.80	7.83	1,50,20,000
Sep 2024	8.62	+10.3%	7.85	8.95	7.56	64,00,000
Aug 2024	7.82	+23.5%	6.30	7.85	5.91	1,42,40,000
Jul 2024	6.33	+14.3%	5.50	6.55	5.12	35,40,000
Jun 2024	5.54	+6.1%	4.96	5.94	4.90	1,22,00,000
May 2024	5.22	−10.2%	6.09	6.23	5.04	49,40,000
Apr 2024	5.82	−11.9%	6.93	7.28	5.28	2,04,20,000
Mar 2024	6.60	+10.1%	6.00	6.70	5.53	1,92,40,000
Feb 2024	6.00	+23.2%	4.63	6.34	4.50	33,20,000
Jan 2024	4.87	−14.6%	5.99	5.99	4.59	12,00,000
Dec 2023	5.70	+23.1%	4.40	5.70	4.40	25,20,000
Nov 2023	4.63	+19.0%	4.08	5.23	4.08	53,20,000
Oct 2023	3.89	+41.2%	2.89	3.90	2.89	8,40,000
Sep 2023	2.76	−17.3%	3.35	3.50	2.76	11,60,000
Aug 2023	3.33	−9.8%	3.51	3.51	3.19	13,60,000
Jul 2023	3.69	−0.3%	3.52	3.74	2.87	17,60,000
Jun 2023	3.70	−9.1%	3.87	4.02	3.68	2,40,000
May 2023	4.07	+4.2%	3.71	4.29	3.53	31,20,000
Apr 2023	3.91	+54.0%	2.66	4.30	2.66	1,47,60,000
Mar 2023	2.54	+83.7%	1.52	2.54	1.52	13,20,000
Feb 2023	1.38	+0.7%	1.26	1.38	1.26	80,000
Jan 2023	1.37	+5.4%	1.24	1.37	1.19	3,20,000
Dec 2022	1.30	0.0%	1.32	1.32	1.28	2,00,000
Nov 2022	1.30	−8.8%	1.43	1.43	1.30	1,60,000
Oct 2022	1.43	−11.2%	1.69	1.76	1.43	12,00,000
Sep 2022	1.61	−9.8%	1.70	1.70	1.53	5,20,000
Aug 2022	1.78	+23.6%	1.50	1.88	1.50	15,60,000
Jul 2022	1.44	+38.5%	1.09	1.44	1.09	4,00,000
Jun 2022	1.04	−5.0%	1.15	1.15	1.04	1,20,000
May 2022	1.10	−5.2%	1.10	1.10	1.00	2,00,000
Apr 2022	1.16	+13.8%	1.07	1.16	1.02	3,60,000
Mar 2022	1.02	+3.0%	0.95	1.08	0.94	7,20,000
Feb 2022	0.99	−4.8%	1.08	1.19	0.99	8,40,000
Jan 2022	1.04	+43.8%	0.76	1.04	0.76	67,60,000
Dec 2021	0.72	+19.0%	0.64	0.72	0.58	8,00,000
Nov 2021	0.61	−4.7%	0.67	0.67	0.61	3,60,000
Oct 2021	0.64	−9.3%	0.74	0.74	0.64	2,00,000
Sep 2021	0.70	+1.4%	0.67	0.70	0.67	80,000
Aug 2021	0.69	−7.4%	0.78	0.80	0.69	3,60,000
Jul 2021	0.75	−26.2%	0.96	0.96	0.66	28,00,000
Jun 2021	1.01	+56.6%	0.65	1.12	0.62	34,40,000
May 2021	0.65	+4.9%	0.65	0.65	0.65	40,000
Apr 2021	0.62	−11.5%	0.67	0.67	0.59	7,20,000
Mar 2021	0.70	+5.3%	0.66	0.70	0.66	11,60,000
Feb 2021	0.66	−0.8%	0.64	0.73	0.61	50,80,000
Jan 2021	0.67	+16.7%	0.60	0.85	0.60	17,60,000
Dec 2020	0.57	−12.3%	0.62	0.65	0.50	36,80,000
Nov 2020	0.65	−15.6%	0.80	0.80	0.61	13,60,000
Oct 2020	0.77	−22.2%	0.95	1.03	0.77	21,60,000
Sep 2020	0.99	+13.1%	0.91	0.99	0.90	7,60,000
Aug 2020	0.88	−7.4%	0.95	0.99	0.85	7,20,000
Jul 2020	0.95	+4.4%	0.95	0.95	0.95	1,60,000
Mar 2020	0.91	−27.3%	1.19	1.25	0.91	20,00,000
Feb 2020	1.25	+9.2%	1.09	1.25	1.09	3,20,000
Jan 2020	1.14	−6.2%	1.20	1.25	1.14	5,60,000
Dec 2019	1.22	−10.3%	1.41	1.42	1.22	8,00,000
Nov 2019	1.36	−17.9%	1.73	1.88	1.25	17,20,000
Oct 2019	1.65	−21.4%	2.00	2.05	1.59	7,60,000
Sep 2019	2.10	+44.8%	1.45	2.10	1.45	22,00,000
Aug 2019	1.45	−35.6%	2.35	2.36	1.45	11,20,000
Jul 2019	2.25	–	2.90	2.95	2.21	2,36,00,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	12.73	12.73	12.00	12.16	12.28	91,429
29 Oct 2026	12.28	12.79	12.14	12.45	12.39	1,19,143
28 Oct 2026	13.02	13.02	12.06	12.28	12.61	46,691
27 Oct 2026	12.24	12.59	12.00	12.40	12.40	1,21,050
26 Oct 2026	12.60	12.60	12.25	12.44	12.36	71,232
23 Oct 2026	13.17	13.17	12.57	12.89	12.69	1,14,004
22 Oct 2026	13.05	13.33	12.64	13.23	12.83	1,77,642
21 Oct 2026	13.79	13.80	13.23	13.30	13.34	3,68,070
19 Oct 2026	13.15	13.80	13.15	13.73	13.70	5,21,880
16 Oct 2026	13.74	14.00	13.22	13.68	13.61	99,545
15 Oct 2026	13.27	13.85	13.27	13.74	13.58	4,02,929
14 Oct 2026	12.75	13.39	12.34	13.35	13.14	5,59,936
13 Oct 2026	12.60	13.12	12.21	12.76	12.63	2,77,638
12 Oct 2026	12.49	12.64	12.40	12.50	12.50	2,05,072
9 Oct 2026	12.19	12.55	11.67	12.50	12.43	3,35,254
8 Oct 2026	12.85	12.85	12.12	12.19	12.42	3,54,926
7 Oct 2026	12.22	12.60	12.11	12.50	12.47	1,29,565
6 Oct 2026	12.60	12.80	12.10	12.25	12.25	1,34,357
5 Oct 2026	12.56	12.75	12.25	12.35	12.37	68,896
1 Oct 2026	12.79	12.99	12.35	12.56	12.64	2,35,024
30 Sep 2026	12.56	12.79	12.25	12.71	12.61	3,16,291
29 Sep 2026	12.03	12.60	12.01	12.50	12.42	3,96,091

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.A B Infrabuild bonus and split history

Ex-date	Event	Price factor	What happened
17 Oct 2025	Split	0.1000	Each share became 10.
10 Mar 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
17 May 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.