GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 272.60
-0.60 (-0.22%)
At close: Aug 17, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 268.95 | 277.45 | 260.65 | 273.20 | 273.20 | 1.13% | 17,860 |
| Aug 13, 2026 | 264.90 | 275.00 | 255.60 | 270.15 | 270.15 | 1.66% | 15,594 |
| Aug 12, 2026 | 265.00 | 269.80 | 254.10 | 265.75 | 265.75 | -0.64% | 35,077 |
| Aug 11, 2026 | 287.00 | 287.00 | 267.45 | 267.45 | 267.45 | -4.99% | 21,900 |
| Aug 10, 2026 | 270.50 | 285.00 | 270.50 | 281.50 | 281.50 | 1.66% | 12,388 |
| Aug 7, 2026 | 269.10 | 281.80 | 269.10 | 276.90 | 276.90 | -0.18% | 11,545 |
| Aug 6, 2026 | 283.95 | 283.95 | 274.10 | 277.40 | 277.40 | -2.31% | 12,798 |
| Aug 5, 2026 | 275.00 | 288.25 | 260.85 | 283.95 | 283.95 | 3.42% | 86,881 |
| Aug 4, 2026 | 284.50 | 284.50 | 270.25 | 274.55 | 274.55 | -3.48% | 51,260 |
| Aug 3, 2026 | 296.05 | 304.00 | 282.10 | 284.45 | 284.45 | -3.92% | 96,650 |
| Jul 31, 2026 | 300.15 | 308.00 | 278.85 | 296.05 | 296.05 | 0.87% | 238,874 |
| Jul 30, 2026 | 281.00 | 293.50 | 281.00 | 293.50 | 293.50 | 4.99% | 87,880 |
| Jul 29, 2026 | 274.90 | 279.55 | 272.70 | 279.55 | 279.55 | 5.00% | 95,996 |
| Jul 28, 2026 | 260.20 | 266.25 | 260.20 | 266.25 | 266.25 | 4.99% | 93,994 |
| Jul 27, 2026 | 249.20 | 253.60 | 249.20 | 253.60 | 253.60 | 4.99% | 66,518 |
| Jul 24, 2026 | 245.05 | 245.10 | 238.35 | 241.55 | 241.55 | 3.47% | 59,049 |
| Jul 23, 2026 | 227.35 | 239.00 | 223.30 | 233.45 | 233.45 | -0.68% | 115,253 |
| Jul 22, 2026 | 234.25 | 235.10 | 227.00 | 235.05 | 235.05 | 4.96% | 256,585 |
| Jul 21, 2026 | 220.00 | 227.80 | 220.00 | 223.95 | 223.95 | 0.36% | 147,303 |
| Jul 20, 2026 | 226.85 | 226.85 | 220.00 | 223.15 | 223.15 | -1.63% | 4,524 |
| Jul 17, 2026 | 225.90 | 229.00 | 218.10 | 226.85 | 226.85 | -0.02% | 21,911 |
| Jul 16, 2026 | 229.75 | 229.75 | 220.70 | 226.90 | 226.90 | 0.78% | 12,529 |
| Jul 15, 2026 | 228.90 | 229.00 | 217.10 | 225.15 | 225.15 | 1.97% | 18,552 |
| Jul 14, 2026 | 223.55 | 223.55 | 205.05 | 220.80 | 220.80 | 3.69% | 51,779 |
| Jul 13, 2026 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | 4.98% | 4,916 |
| Jul 10, 2026 | 202.85 | 202.85 | 202.85 | 202.85 | 202.85 | 4.99% | 6,090 |
| Jul 9, 2026 | 182.10 | 193.20 | 182.00 | 193.20 | 193.20 | 5.00% | 7,685 |
| Jul 8, 2026 | 174.10 | 191.40 | 173.30 | 184.00 | 184.00 | 0.88% | 23,446 |
| Jul 7, 2026 | 190.75 | 190.75 | 182.40 | 182.40 | 182.40 | -5.00% | 38,646 |
| Jul 6, 2026 | 202.15 | 202.15 | 192.00 | 192.00 | 192.00 | -5.00% | 19,804 |
| Jul 3, 2026 | 206.00 | 206.85 | 198.00 | 202.10 | 202.10 | -0.98% | 11,535 |
| Jul 2, 2026 | 208.50 | 208.50 | 203.10 | 204.10 | 204.10 | -0.75% | 10,269 |
| Jul 1, 2026 | 211.95 | 211.95 | 204.35 | 205.65 | 205.65 | -1.18% | 25,244 |
| Jun 30, 2026 | 213.60 | 216.90 | 205.00 | 208.10 | 208.10 | -0.74% | 28,245 |
| Jun 29, 2026 | 213.95 | 221.55 | 207.00 | 209.65 | 209.65 | -0.64% | 24,691 |
| Jun 25, 2026 | 215.00 | 219.70 | 210.00 | 211.00 | 211.00 | -2.31% | 23,522 |
| Jun 24, 2026 | 223.90 | 224.00 | 215.00 | 216.00 | 216.00 | -2.51% | 28,585 |
| Jun 23, 2026 | 226.00 | 226.90 | 218.00 | 221.55 | 221.55 | 1.75% | 44,606 |
| Jun 22, 2026 | 216.55 | 222.00 | 215.35 | 217.75 | 217.75 | -0.77% | 25,937 |
| Jun 19, 2026 | 224.80 | 224.80 | 217.10 | 219.45 | 219.45 | -1.13% | 106,266 |
| Jun 18, 2026 | 216.50 | 226.00 | 216.50 | 221.95 | 221.95 | 1.16% | 37,572 |
| Jun 17, 2026 | 223.00 | 225.00 | 218.50 | 219.40 | 219.40 | -2.21% | 22,622 |
| Jun 16, 2026 | 225.25 | 226.70 | 221.00 | 224.35 | 224.35 | -0.40% | 18,336 |
| Jun 15, 2026 | 227.50 | 230.00 | 217.25 | 225.25 | 225.25 | 0.38% | 45,188 |
| Jun 12, 2026 | 224.95 | 228.00 | 214.25 | 224.40 | 224.40 | 1.26% | 64,584 |
| Jun 11, 2026 | 216.00 | 225.00 | 212.25 | 221.60 | 221.60 | 1.67% | 47,515 |
| Jun 10, 2026 | 213.00 | 221.90 | 213.00 | 217.95 | 217.95 | 1.75% | 30,342 |
| Jun 9, 2026 | 214.05 | 219.00 | 212.50 | 214.20 | 214.20 | -0.53% | 10,800 |
| Jun 8, 2026 | 217.05 | 222.40 | 214.00 | 215.35 | 215.35 | -3.41% | 31,084 |
| Jun 5, 2026 | 220.00 | 227.00 | 210.00 | 222.95 | 222.95 | 1.09% | 73,779 |