GHV Infra Projects Limited (BOM:505504)
India · Delayed Price · Currency is INR 253.60
+12.05 (4.99%)
At close: Jul 27, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 215.05 | 224.60 | 209.35 | 220.55 | 220.55 | 0.09% | 75,389 |
| Jun 3, 2026 | 215.25 | 221.70 | 213.00 | 220.35 | 220.35 | 0.32% | 13,393 |
| Jun 2, 2026 | 216.90 | 222.00 | 210.60 | 219.65 | 219.65 | -0.90% | 42,555 |
| Jun 1, 2026 | 223.50 | 224.45 | 208.65 | 221.65 | 221.65 | 1.81% | 25,320 |
| May 29, 2026 | 233.90 | 233.90 | 216.85 | 217.70 | 217.70 | -4.62% | 52,596 |
| May 27, 2026 | 231.55 | 234.85 | 221.00 | 228.25 | 228.25 | -1.45% | 36,105 |
| 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 |