GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 259.60
-7.05 (-2.64%)
At close: Nov 9, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 272.90 | 272.90 | 257.10 | 259.60 | 259.60 | -2.64% | 21,419 |
| Nov 8, 2026 | 258.00 | 270.50 | 257.60 | 266.65 | 266.65 | 3.13% | 20,355 |
| Nov 6, 2026 | 252.00 | 260.00 | 250.25 | 258.55 | 258.55 | 2.56% | 15,025 |
| Nov 5, 2026 | 249.90 | 253.00 | 240.00 | 252.10 | 252.10 | 4.00% | 33,739 |
| Nov 4, 2026 | 244.80 | 245.90 | 236.00 | 242.40 | 242.40 | 0.62% | 19,652 |
| Nov 3, 2026 | 244.50 | 246.55 | 235.00 | 240.90 | 240.90 | -0.78% | 11,092 |
| Nov 2, 2026 | 247.00 | 247.00 | 236.70 | 242.80 | 242.80 | 2.17% | 9,401 |
| Oct 30, 2026 | 233.00 | 241.80 | 228.00 | 237.65 | 237.65 | 0.87% | 27,998 |
| Oct 29, 2026 | 232.90 | 238.40 | 225.00 | 235.60 | 235.60 | 2.48% | 19,838 |
| Oct 28, 2026 | 233.55 | 235.00 | 223.10 | 229.90 | 229.90 | -1.82% | 9,926 |
| Oct 27, 2026 | 238.90 | 238.90 | 223.25 | 234.15 | 234.15 | -0.09% | 24,929 |
| Oct 26, 2026 | 249.00 | 249.00 | 230.80 | 234.35 | 234.35 | -3.52% | 23,220 |
| Oct 23, 2026 | 244.50 | 249.00 | 238.00 | 242.90 | 242.90 | 1.46% | 38,099 |
| Oct 22, 2026 | 238.80 | 243.80 | 229.05 | 239.40 | 239.40 | -0.60% | 26,911 |
| Oct 21, 2026 | 248.45 | 248.45 | 230.20 | 240.85 | 240.85 | 1.13% | 10,676 |
| Oct 19, 2026 | 233.90 | 240.95 | 225.55 | 238.15 | 238.15 | 3.70% | 27,996 |
| 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 |