GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 229.65
+3.80 (1.68%)
At close: Oct 16, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 227.95 | 234.90 | 223.00 | 229.65 | 229.65 | 1.68% | 12,068 |
| Oct 15, 2026 | 234.10 | 234.10 | 225.00 | 225.85 | 225.85 | -1.80% | 5,968 |
| Oct 14, 2026 | 233.90 | 241.00 | 229.00 | 230.00 | 230.00 | 0.20% | 8,990 |
| Oct 13, 2026 | 231.90 | 238.00 | 226.00 | 229.55 | 229.55 | -1.35% | 5,762 |
| Oct 12, 2026 | 234.50 | 239.80 | 230.00 | 232.70 | 232.70 | -1.15% | 4,374 |
| Oct 9, 2026 | 233.25 | 237.95 | 231.70 | 235.40 | 235.40 | -0.08% | 5,317 |
| Oct 8, 2026 | 235.05 | 252.00 | 232.75 | 235.60 | 235.60 | -3.84% | 28,395 |
| Oct 7, 2026 | 250.40 | 254.95 | 245.00 | 245.00 | 245.00 | -4.98% | 11,055 |
| Oct 6, 2026 | 265.90 | 266.80 | 251.10 | 257.85 | 257.85 | -2.07% | 3,142 |
| Oct 5, 2026 | 256.00 | 270.95 | 256.00 | 263.30 | 263.30 | -0.17% | 2,571 |
| Oct 1, 2026 | 272.50 | 272.50 | 263.00 | 263.75 | 263.75 | -3.56% | 3,928 |
| Sep 30, 2026 | 276.85 | 276.85 | 262.00 | 273.50 | 273.50 | -0.36% | 7,287 |
| Sep 29, 2026 | 278.50 | 278.50 | 267.55 | 274.50 | 274.50 | 0.79% | 1,587 |
| Sep 28, 2026 | 274.85 | 278.95 | 265.00 | 272.35 | 272.35 | -0.84% | 4,900 |
| Sep 25, 2026 | 275.00 | 279.90 | 265.00 | 274.65 | 274.65 | 0.09% | 4,455 |
| Sep 24, 2026 | 269.35 | 282.45 | 269.35 | 274.40 | 274.40 | 0.27% | 2,501 |
| Sep 23, 2026 | 284.90 | 284.90 | 270.95 | 273.65 | 273.65 | -1.60% | 6,770 |
| Sep 22, 2026 | 280.00 | 289.00 | 272.90 | 278.10 | 278.10 | 0.22% | 16,956 |
| Sep 21, 2026 | 276.35 | 285.00 | 274.60 | 277.50 | 277.50 | -1.05% | 17,039 |
| Sep 18, 2026 | 287.00 | 287.00 | 272.95 | 280.45 | 280.45 | 1.15% | 20,228 |
| Sep 17, 2026 | 275.30 | 290.00 | 270.00 | 277.25 | 277.25 | -0.54% | 3,331 |
| Sep 16, 2026 | 270.00 | 287.00 | 269.60 | 278.75 | 278.75 | -0.61% | 13,597 |
| Sep 15, 2026 | 288.80 | 288.80 | 272.05 | 280.45 | 280.45 | -1.99% | 1,778 |
| Sep 11, 2026 | 285.10 | 288.95 | 274.00 | 286.15 | 286.15 | -0.33% | 4,402 |
| Sep 10, 2026 | 288.50 | 288.50 | 283.40 | 287.10 | 287.10 | -0.49% | 1,920 |
| Sep 9, 2026 | 289.00 | 289.90 | 275.00 | 288.50 | 288.50 | 0.31% | 7,987 |
| Sep 8, 2026 | 290.00 | 290.00 | 282.75 | 287.60 | 287.60 | -0.10% | 5,757 |
| Sep 7, 2026 | 287.40 | 291.70 | 280.00 | 287.90 | 287.90 | -0.36% | 6,890 |
| Sep 4, 2026 | 286.00 | 289.95 | 285.00 | 288.95 | 288.95 | 0.26% | 2,867 |
| Sep 3, 2026 | 287.10 | 290.40 | 285.00 | 288.20 | 288.20 | -0.07% | 4,695 |
| Sep 2, 2026 | 287.00 | 291.50 | 281.95 | 288.40 | 288.40 | -0.29% | 8,525 |
| Sep 1, 2026 | 288.00 | 292.00 | 284.00 | 289.25 | 289.25 | -0.36% | 5,233 |
| Aug 31, 2026 | 292.00 | 292.00 | 287.00 | 290.30 | 290.30 | 0.38% | 10,662 |
| Aug 28, 2026 | 285.50 | 290.00 | 283.50 | 289.20 | 289.20 | 0.64% | 10,022 |
| Aug 27, 2026 | 287.00 | 289.70 | 282.00 | 287.35 | 287.35 | 0.23% | 16,491 |
| Aug 26, 2026 | 288.85 | 290.00 | 282.00 | 286.70 | 286.70 | 0.86% | 9,016 |
| Aug 25, 2026 | 290.00 | 290.00 | 278.00 | 284.25 | 284.25 | -0.65% | 13,116 |
| Aug 24, 2026 | 288.50 | 288.50 | 285.30 | 286.10 | 286.10 | 0.47% | 10,407 |
| Aug 21, 2026 | 292.70 | 292.95 | 283.00 | 284.75 | 284.75 | -1.27% | 117,503 |
| Aug 20, 2026 | 290.95 | 290.95 | 280.00 | 288.40 | 288.40 | 1.14% | 24,537 |
| Aug 19, 2026 | 290.00 | 290.00 | 272.10 | 285.15 | 285.15 | 2.00% | 28,184 |
| Aug 18, 2026 | 272.60 | 285.00 | 262.50 | 279.55 | 279.55 | 2.55% | 25,160 |
| Aug 17, 2026 | 275.00 | 275.00 | 260.00 | 272.60 | 272.60 | -0.22% | 13,687 |
| 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 |