GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 274.65
+0.25 (0.09%)
At close: Sep 25, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 51,360 |
| 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 |