GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 231.60
-9.55 (-3.96%)
At close: May 26, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 239.80 | 244.00 | 230.20 | 231.60 | 231.60 | -3.96% | 43,940 |
| May 25, 2026 | 248.90 | 250.00 | 235.05 | 241.15 | 241.15 | 0.19% | 19,086 |
| May 22, 2026 | 240.95 | 242.80 | 230.00 | 240.70 | 240.70 | 3.22% | 25,295 |
| May 21, 2026 | 233.90 | 235.70 | 224.20 | 233.20 | 233.20 | 3.62% | 31,205 |
| May 20, 2026 | 243.90 | 245.00 | 224.15 | 225.05 | 225.05 | -4.60% | 61,264 |
| May 19, 2026 | 224.70 | 235.90 | 222.00 | 235.90 | 235.90 | 4.98% | 75,867 |
| May 18, 2026 | 204.80 | 226.30 | 204.80 | 224.70 | 224.70 | 4.24% | 111,061 |
| May 15, 2026 | 215.55 | 215.55 | 215.55 | 215.55 | 215.55 | -4.98% | 9,492 |
| May 14, 2026 | 226.85 | 226.85 | 226.85 | 226.85 | 226.85 | -4.98% | 6,067 |
| May 13, 2026 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | -4.99% | 7,837 |
| May 12, 2026 | 268.00 | 268.00 | 251.30 | 251.30 | 251.30 | -4.99% | 37,497 |
| May 11, 2026 | 277.00 | 277.00 | 262.15 | 264.50 | 264.50 | 0.25% | 225,928 |
| May 8, 2026 | 264.00 | 264.00 | 260.00 | 263.85 | 263.85 | -0.08% | 38,517 |
| May 7, 2026 | 263.95 | 272.95 | 255.00 | 264.05 | 264.05 | 0.94% | 43,682 |
| May 6, 2026 | 273.90 | 274.30 | 260.05 | 261.60 | 261.60 | -3.91% | 41,146 |
| May 5, 2026 | 278.00 | 284.90 | 270.30 | 272.25 | 272.25 | -4.31% | 48,482 |
| May 4, 2026 | 293.00 | 293.85 | 282.10 | 284.50 | 284.50 | -3.79% | 63,464 |
| Apr 30, 2026 | 287.00 | 303.00 | 277.60 | 295.70 | 295.70 | 2.44% | 46,997 |
| Apr 29, 2026 | 284.70 | 289.00 | 275.00 | 288.65 | 288.65 | 1.64% | 68,091 |
| Apr 28, 2026 | 283.30 | 289.40 | 277.05 | 284.00 | 284.00 | 0.76% | 33,736 |
| Apr 27, 2026 | 273.90 | 282.55 | 265.05 | 281.85 | 281.85 | 4.72% | 40,188 |
| Apr 24, 2026 | 278.45 | 278.45 | 265.05 | 269.15 | 269.15 | -2.07% | 22,308 |
| Apr 23, 2026 | 280.50 | 282.90 | 271.50 | 274.85 | 274.85 | -2.78% | 19,762 |
| Apr 22, 2026 | 291.95 | 291.95 | 280.15 | 282.70 | 282.70 | -3.56% | 21,546 |
| Apr 21, 2026 | 287.05 | 299.00 | 285.15 | 293.15 | 293.15 | -1.87% | 25,537 |
| Apr 20, 2026 | 308.90 | 314.80 | 295.20 | 298.75 | 298.75 | -3.50% | 18,719 |
| Apr 17, 2026 | 318.00 | 318.00 | 300.00 | 309.60 | 309.60 | -1.92% | 25,891 |
| Apr 16, 2026 | 327.90 | 327.90 | 308.00 | 315.65 | 315.65 | 0.21% | 88,306 |
| Apr 15, 2026 | 336.00 | 336.00 | 308.00 | 315.00 | 315.00 | -1.56% | 58,826 |
| Apr 13, 2026 | 324.95 | 324.95 | 306.10 | 320.00 | 320.00 | 3.39% | 52,241 |
| Apr 10, 2026 | 315.00 | 315.00 | 299.00 | 309.50 | 309.50 | 2.23% | 36,087 |
| Apr 9, 2026 | 294.40 | 305.00 | 285.00 | 302.75 | 302.75 | 3.56% | 15,106 |
| Apr 8, 2026 | 301.00 | 301.00 | 282.10 | 292.35 | 292.35 | -0.86% | 10,924 |
| Apr 7, 2026 | 284.00 | 300.00 | 284.00 | 294.90 | 294.90 | 3.08% | 11,032 |
| Apr 6, 2026 | 283.00 | 286.10 | 269.00 | 286.10 | 286.10 | 4.99% | 52,035 |
| Apr 2, 2026 | 285.00 | 285.00 | 265.00 | 272.50 | 272.50 | -0.06% | 3,191 |
| Apr 1, 2026 | 278.00 | 280.20 | 260.00 | 272.65 | 272.65 | 2.15% | 3,166 |
| Mar 30, 2026 | 278.90 | 278.90 | 265.00 | 266.90 | 266.90 | -4.30% | 4,702 |
| Mar 27, 2026 | 295.00 | 295.00 | 278.20 | 278.90 | 278.90 | -4.75% | 5,120 |
| Mar 25, 2026 | 305.00 | 305.00 | 284.00 | 292.80 | 292.80 | -0.44% | 6,561 |
| Mar 24, 2026 | 295.00 | 295.00 | 280.00 | 294.10 | 294.10 | 3.36% | 11,141 |
| Mar 23, 2026 | 295.50 | 301.00 | 280.00 | 284.55 | 284.55 | -1.23% | 8,157 |
| Mar 20, 2026 | 305.00 | 305.00 | 285.00 | 288.10 | 288.10 | -1.87% | 3,380 |
| Mar 19, 2026 | 305.00 | 306.00 | 286.00 | 293.60 | 293.60 | -0.84% | 2,602 |
| Mar 18, 2026 | 302.00 | 306.00 | 287.00 | 296.10 | 296.10 | 0.65% | 25,879 |
| Mar 17, 2026 | 307.00 | 307.00 | 289.00 | 294.20 | 294.20 | -0.07% | 19,580 |
| Mar 16, 2026 | 302.15 | 302.15 | 284.00 | 294.40 | 294.40 | 2.29% | 7,125 |
| Mar 13, 2026 | 301.00 | 314.00 | 285.15 | 287.80 | 287.80 | -4.11% | 10,200 |
| Mar 12, 2026 | 313.00 | 315.00 | 295.50 | 300.15 | 300.15 | -3.44% | 12,376 |
| Mar 11, 2026 | 328.70 | 328.70 | 300.60 | 310.85 | 310.85 | -0.70% | 11,483 |