GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 245.35
+2.95 (1.22%)
At close: Jan 23, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 246.80 | 249.20 | 235.00 | 245.35 | 245.35 | 1.22% | 9,307 |
| Jan 22, 2026 | 240.50 | 247.40 | 231.70 | 242.40 | 242.40 | 1.23% | 6,334 |
| Jan 21, 2026 | 237.90 | 247.90 | 231.00 | 239.45 | 239.45 | 1.29% | 4,611 |
| Jan 20, 2026 | 237.95 | 248.90 | 227.75 | 236.40 | 236.40 | -0.40% | 6,839 |
| Jan 19, 2026 | 230.95 | 242.00 | 219.55 | 237.35 | 237.35 | 2.70% | 24,285 |
| Jan 16, 2026 | 209.75 | 231.75 | 209.75 | 231.10 | 231.10 | 4.69% | 17,968 |
| Jan 14, 2026 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | -4.99% | 3,880 |
| Jan 13, 2026 | 235.00 | 237.85 | 232.35 | 232.35 | 232.35 | -4.99% | 3,446 |
| Jan 12, 2026 | 257.30 | 257.30 | 244.55 | 244.55 | 244.55 | -4.99% | 18,568 |
| Jan 9, 2026 | 271.65 | 271.65 | 257.40 | 257.40 | 257.40 | -4.98% | 8,663 |
| Jan 8, 2026 | 282.00 | 282.00 | 268.10 | 270.90 | 270.90 | -3.47% | 2,651 |
| Jan 7, 2026 | 280.50 | 288.95 | 277.55 | 280.65 | 280.65 | -3.89% | 2,349 |
| Jan 6, 2026 | 281.00 | 301.00 | 274.25 | 292.00 | 292.00 | 1.16% | 9,657 |
| Jan 5, 2026 | 269.50 | 292.80 | 267.75 | 288.65 | 288.65 | 2.43% | 15,274 |
| Jan 2, 2026 | 285.40 | 289.90 | 278.00 | 281.80 | 281.80 | -1.26% | 4,656 |
| Jan 1, 2026 | 296.65 | 296.65 | 276.05 | 285.40 | 285.40 | -1.60% | 2,763 |
| Dec 31, 2025 | 299.50 | 299.50 | 285.00 | 290.05 | 290.05 | -1.09% | 3,713 |
| Dec 30, 2025 | 289.00 | 297.00 | 289.00 | 293.25 | 293.25 | 1.00% | 2,803 |
| Dec 29, 2025 | 294.15 | 296.75 | 290.00 | 290.35 | 290.35 | -2.62% | 4,081 |
| Dec 26, 2025 | 283.35 | 299.00 | 283.35 | 298.15 | 298.15 | -0.02% | 3,117 |
| Dec 24, 2025 | 308.00 | 308.00 | 294.10 | 298.20 | 298.20 | -1.03% | 2,633 |
| Dec 23, 2025 | 300.00 | 303.80 | 294.20 | 301.30 | 301.30 | -2.70% | 12,282 |
| Dec 22, 2025 | 299.70 | 314.00 | 292.00 | 309.65 | 309.65 | 3.32% | 16,041 |
| Dec 19, 2025 | 309.95 | 309.95 | 298.00 | 299.70 | 299.70 | -0.99% | 4,741 |
| Dec 18, 2025 | 311.55 | 314.10 | 298.95 | 302.70 | 302.70 | -3.04% | 9,708 |
| Dec 17, 2025 | 311.00 | 318.70 | 309.45 | 312.20 | 312.20 | -2.05% | 7,525 |
| Dec 16, 2025 | 304.95 | 321.00 | 290.50 | 318.75 | 318.75 | 4.25% | 32,677 |
| Dec 15, 2025 | 301.00 | 309.00 | 299.50 | 305.75 | 305.75 | 0.39% | 2,915 |
| Dec 12, 2025 | 312.05 | 312.05 | 300.00 | 304.55 | 304.55 | -0.44% | 2,638 |
| Dec 11, 2025 | 300.00 | 309.95 | 298.00 | 305.90 | 305.90 | 0.51% | 2,818 |
| Dec 10, 2025 | 308.65 | 315.00 | 295.10 | 304.35 | 304.35 | -1.39% | 3,365 |
| Dec 9, 2025 | 305.00 | 309.50 | 292.30 | 308.65 | 308.65 | 0.54% | 4,494 |
| Dec 8, 2025 | 315.45 | 316.00 | 305.80 | 307.00 | 307.00 | -4.61% | 7,519 |
| Dec 5, 2025 | 310.00 | 325.00 | 305.00 | 321.85 | 321.85 | 2.91% | 12,626 |
| Dec 4, 2025 | 315.10 | 319.90 | 304.00 | 312.75 | 312.75 | -0.75% | 8,266 |
| Dec 3, 2025 | 315.10 | 322.80 | 313.10 | 315.10 | 315.10 | -1.56% | 2,766 |
| Dec 2, 2025 | 324.20 | 330.00 | 311.60 | 320.10 | 320.10 | -0.88% | 7,412 |
| Dec 1, 2025 | 308.95 | 324.00 | 302.30 | 322.95 | 322.95 | 4.53% | 29,807 |
| Nov 28, 2025 | 302.60 | 314.70 | 301.80 | 308.95 | 308.95 | 2.10% | 3,729 |
| Nov 27, 2025 | 300.00 | 313.90 | 300.00 | 302.60 | 302.60 | -1.27% | 4,691 |
| Nov 26, 2025 | 308.00 | 315.00 | 300.00 | 306.50 | 306.50 | -1.10% | 3,915 |
| Nov 25, 2025 | 301.40 | 312.00 | 300.00 | 309.90 | 309.90 | 2.06% | 7,057 |
| Nov 24, 2025 | 317.25 | 321.00 | 301.40 | 303.65 | 303.65 | -4.29% | 12,052 |
| Nov 21, 2025 | 310.00 | 323.00 | 310.00 | 317.25 | 317.25 | 0.06% | 3,263 |
| Nov 20, 2025 | 318.50 | 325.00 | 314.00 | 317.05 | 317.05 | -1.03% | 8,815 |
| Nov 19, 2025 | 330.00 | 333.00 | 312.00 | 320.35 | 320.35 | -1.42% | 8,941 |
| Nov 18, 2025 | 333.00 | 333.00 | 322.00 | 324.95 | 324.95 | 0.48% | 7,486 |
| Nov 17, 2025 | 325.00 | 332.00 | 317.00 | 323.40 | 323.40 | -0.03% | 33,249 |
| Nov 14, 2025 | 310.50 | 328.00 | 310.50 | 323.50 | 323.50 | 2.00% | 31,286 |
| Nov 13, 2025 | 310.00 | 323.00 | 310.00 | 317.15 | 317.15 | 0.08% | 7,343 |