| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-07 | 10.99 | 10.99 | 10.27 | 10.71 | 8,373 |
| 2026-05-06 | 10.95 | 10.95 | 10.25 | 10.54 | 1,464 |
| 2026-05-05 | 10.84 | 10.84 | 10.28 | 10.68 | 4,783 |
| 2026-05-04 | 11.08 | 11.08 | 10.06 | 10.52 | 3,625 |
| 2026-04-30 | 10.80 | 11.22 | 10.80 | 11.10 | 308 |
| 2026-04-29 | 11.01 | 11.46 | 10.25 | 11.10 | 2,254 |
| 2026-04-28 | 11.66 | 11.66 | 11.52 | 11.53 | 401 |
| 2026-04-27 | 11.25 | 11.69 | 11.02 | 11.42 | 4,556 |
| 2026-04-24 | 11.99 | 11.99 | 11.27 | 11.58 | 260 |
| 2026-04-23 | 11.76 | 11.99 | 11.26 | 11.80 | 2,222 |
| 2026-04-22 | 10.50 | 11.95 | 10.12 | 11.71 | 24,089 |
| 2026-04-21 | 11.48 | 11.48 | 10.00 | 10.42 | 3,979 |
| 2026-04-20 | 9.50 | 10.92 | 9.02 | 10.35 | 14,202 |
| 2026-04-17 | 9.50 | 9.65 | 9.00 | 9.10 | 6,233 |
| 2026-04-16 | 9.25 | 9.49 | 9.02 | 9.42 | 911 |
| 2026-04-15 | 8.37 | 9.25 | 8.37 | 9.05 | 2,039 |
| 2026-04-13 | 9.50 | 9.50 | 8.25 | 8.41 | 4,057 |
| 2026-04-10 | 8.95 | 9.00 | 8.40 | 8.95 | 2,152 |
| 2026-04-09 | 8.99 | 8.99 | 8.26 | 8.59 | 6,865 |
| 2026-04-08 | 7.94 | 8.99 | 7.94 | 8.74 | 7,211 |
| 2026-04-07 | 7.74 | 8.10 | 7.71 | 7.94 | 11,618 |
| 2026-04-06 | 8.14 | 8.14 | 7.00 | 7.52 | 10,123 |
| 2026-03-30 | 7.98 | 7.98 | 7.41 | 7.78 | 12,873 |
| 2026-03-27 | 7.80 | 7.80 | 7.07 | 7.26 | 5,500 |
| 2026-03-25 | 8.49 | 8.49 | 7.70 | 7.80 | 4,811 |
| 2026-03-24 | 8.48 | 8.48 | 7.42 | 8.19 | 4,999 |
| 2026-03-23 | 8.48 | 8.48 | 7.42 | 7.99 | 9,310 |
| 2026-03-20 | 8.11 | 8.65 | 8.11 | 8.19 | 5,536 |
| 2026-03-19 | 7.81 | 8.75 | 7.81 | 8.65 | 8,007 |
| 2026-03-17 | 7.99 | 8.25 | 7.85 | 8.25 | 4,793 |
PBA Infrastructure Ltd. (PBAINFRA), established in 1974 by the Wadhawan family, is a Mumbai-based construction company specializing in road and bridge projects, operating as a Small Cap entity on the BSE and NSE. The company, known for its ISO 9001:2000 certification, focuses on contract revenue and has demonstrated consistent performance with a market cap of Rs 11.60 Crore and a standalone total income of Rs 2.51 Crore for the recent quarter.