GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 1,425.10
-29.05 (-2.00%)
At close: Aug 29, 2025
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,425.10 | 1,425.10 | 1,425.10 | 1,425.10 | 1,425.10 | -2.00% | 378 |
| Aug 28, 2025 | 1,454.15 | 1,454.15 | 1,454.15 | 1,454.15 | 1,454.15 | -2.00% | 700 |
| Aug 26, 2025 | 1,483.80 | 1,483.80 | 1,483.80 | 1,483.80 | 1,483.80 | -2.00% | 274 |
| Aug 25, 2025 | 1,514.05 | 1,514.05 | 1,514.05 | 1,514.05 | 1,514.05 | -2.00% | 515 |
| Aug 22, 2025 | 1,544.90 | 1,544.90 | 1,544.90 | 1,544.90 | 1,544.90 | -2.00% | 11,487 |
| Aug 21, 2025 | 1,576.40 | 1,576.40 | 1,576.40 | 1,576.40 | 1,576.40 | -2.00% | 1,009 |
| Aug 20, 2025 | 1,608.55 | 1,608.55 | 1,608.55 | 1,608.55 | 1,608.55 | -2.00% | 905 |
| Aug 19, 2025 | 1,641.35 | 1,641.35 | 1,641.35 | 1,641.35 | 1,641.35 | -2.00% | 319 |
| Aug 18, 2025 | 1,674.80 | 1,674.80 | 1,674.80 | 1,674.80 | 1,674.80 | -2.00% | 886 |
| Aug 14, 2025 | 1,708.95 | 1,708.95 | 1,708.95 | 1,708.95 | 1,708.95 | -2.00% | 1,299 |
| Aug 13, 2025 | 1,743.80 | 1,743.80 | 1,743.80 | 1,743.80 | 1,743.80 | -2.00% | 7,028 |
| Aug 12, 2025 | 1,779.35 | 1,779.35 | 1,779.35 | 1,779.35 | 1,779.35 | 2.00% | 561 |
| Aug 11, 2025 | 1,744.50 | 1,744.50 | 1,744.50 | 1,744.50 | 1,744.50 | 2.00% | 238 |
| Aug 8, 2025 | 1,710.30 | 1,710.30 | 1,710.30 | 1,710.30 | 1,710.30 | 2.00% | 207 |
| Aug 7, 2025 | 1,676.80 | 1,676.80 | 1,676.80 | 1,676.80 | 1,676.80 | 2.00% | 300 |
| Aug 6, 2025 | 1,643.95 | 1,643.95 | 1,643.95 | 1,643.95 | 1,643.95 | 2.00% | 177 |
| Aug 5, 2025 | 1,611.75 | 1,611.75 | 1,611.75 | 1,611.75 | 1,611.75 | 2.00% | 100 |
| Aug 4, 2025 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | 1,580.15 | 2.00% | 150 |
| Aug 1, 2025 | 1,549.20 | 1,549.20 | 1,549.20 | 1,549.20 | 1,549.20 | 2.00% | 226 |
| Jul 31, 2025 | 1,518.85 | 1,518.85 | 1,518.85 | 1,518.85 | 1,518.85 | 2.00% | 111 |
| Jul 30, 2025 | 1,489.10 | 1,489.10 | 1,489.10 | 1,489.10 | 1,489.10 | 2.00% | 304 |
| Jul 29, 2025 | 1,459.95 | 1,459.95 | 1,459.95 | 1,459.95 | 1,459.95 | 2.00% | 392 |
| Jul 28, 2025 | 1,431.35 | 1,431.35 | 1,431.35 | 1,431.35 | 1,431.35 | 2.00% | 266 |
| Jul 25, 2025 | 1,403.30 | 1,403.30 | 1,403.30 | 1,403.30 | 1,403.30 | 2.00% | 825 |
| Jul 24, 2025 | 1,375.80 | 1,375.80 | 1,375.80 | 1,375.80 | 1,375.80 | 2.00% | 835 |
| Jul 23, 2025 | 1,348.85 | 1,348.85 | 1,348.85 | 1,348.85 | 1,348.85 | 2.00% | 1,824 |
| Jul 22, 2025 | 1,322.45 | 1,322.45 | 1,322.45 | 1,322.45 | 1,322.45 | 2.00% | 7,108 |
| Jul 21, 2025 | 1,296.55 | 1,296.55 | 1,296.55 | 1,296.55 | 1,296.55 | 2.00% | 527 |
| Jul 18, 2025 | 1,271.15 | 1,271.15 | 1,271.15 | 1,271.15 | 1,271.15 | 2.00% | 255 |
| Jul 17, 2025 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 2.00% | 299 |
| Jul 16, 2025 | 1,221.85 | 1,221.85 | 1,221.85 | 1,221.85 | 1,221.85 | 2.00% | 224 |
| Jul 15, 2025 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | 1,197.90 | 2.00% | 366 |
| Jul 14, 2025 | 1,174.45 | 1,174.45 | 1,174.45 | 1,174.45 | 1,174.45 | 2.00% | 271 |
| Jul 11, 2025 | 1,151.45 | 1,151.45 | 1,151.45 | 1,151.45 | 1,151.45 | 2.00% | 240 |
| Jul 10, 2025 | 1,128.90 | 1,128.90 | 1,128.90 | 1,128.90 | 1,128.90 | 2.00% | 252 |
| Jul 9, 2025 | 1,106.80 | 1,106.80 | 1,106.80 | 1,106.80 | 1,106.80 | 2.00% | 266 |
| Jul 8, 2025 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 1,085.10 | 2.00% | 396 |
| Jul 7, 2025 | 1,063.85 | 1,063.85 | 1,063.85 | 1,063.85 | 1,063.85 | 2.00% | 376 |
| Jul 4, 2025 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 2.00% | 314 |
| Jul 3, 2025 | 1,022.55 | 1,022.55 | 1,022.55 | 1,022.55 | 1,022.55 | 2.00% | 301 |
| Jul 2, 2025 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 1,002.50 | 2.00% | 200 |
| Jul 1, 2025 | 982.85 | 982.85 | 982.85 | 982.85 | 982.85 | - | 5,656 |
| Jun 30, 2025 | 982.85 | 982.85 | 982.85 | 982.85 | 982.85 | - | 865 |
| Jun 27, 2025 | 982.85 | 982.85 | 982.85 | 982.85 | 982.85 | 1.28% | 975 |
| Jun 26, 2025 | 970.45 | 970.45 | 970.45 | 970.45 | 970.45 | 2.00% | 4,174 |
| Jun 25, 2025 | 951.45 | 951.45 | 951.45 | 951.45 | 951.45 | 2.00% | 200 |
| Jun 24, 2025 | 932.80 | 932.80 | 932.80 | 932.80 | 932.80 | 2.00% | 200 |
| Jun 23, 2025 | 914.55 | 914.55 | 914.55 | 914.55 | 914.55 | 2.00% | 200 |
| Jun 20, 2025 | 896.65 | 896.65 | 896.65 | 896.65 | 896.65 | 2.00% | 200 |
| Jun 19, 2025 | 879.10 | 879.10 | 879.10 | 879.10 | 879.10 | 2.00% | 1,350 |