Yogi Infra Projects Limited (BOM:522209)
India · Delayed Price · Currency is INR 14.98
-0.30 (-1.96%)
At close: Aug 29, 2025
Yogi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 14.98 | 14.99 | 14.98 | 14.98 | 14.98 | -1.96% | 7,432 |
| Aug 28, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.93% | 15,137 |
| Aug 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.97% | 6,891 |
| Aug 25, 2025 | 14.42 | 14.70 | 14.42 | 14.70 | 14.70 | 1.94% | 12,191 |
| Aug 22, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.98% | 12,322 |
| Aug 21, 2025 | 13.87 | 14.14 | 13.87 | 14.14 | 14.14 | 1.95% | 630 |
| Aug 20, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.99% | 1,041 |
| Aug 19, 2025 | 13.34 | 13.60 | 13.34 | 13.60 | 13.60 | 1.95% | 15,121 |
| Aug 18, 2025 | 13.87 | 13.87 | 13.34 | 13.34 | 13.34 | -1.91% | 2,943 |
| Aug 14, 2025 | 13.86 | 13.86 | 13.60 | 13.60 | 13.60 | 0.07% | 17,794 |
| Aug 13, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.95% | 4,343 |
| Aug 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.99% | 5,795 |
| Aug 11, 2025 | 12.82 | 13.07 | 12.82 | 13.07 | 13.07 | 1.95% | 717 |
| Aug 8, 2025 | 12.57 | 12.82 | 12.57 | 12.82 | 12.82 | - | 2,614 |
| Aug 7, 2025 | 12.81 | 12.82 | 12.80 | 12.82 | 12.82 | -1.84% | 2,529 |
| Aug 6, 2025 | 13.06 | 13.30 | 13.06 | 13.06 | 13.06 | -1.80% | 448 |
| Aug 5, 2025 | 13.55 | 13.55 | 13.29 | 13.30 | 13.30 | -1.85% | 3,071 |
| Aug 4, 2025 | 14.09 | 14.09 | 13.55 | 13.55 | 13.55 | -1.95% | 1,393 |
| Aug 1, 2025 | 14.10 | 14.10 | 13.82 | 13.82 | 13.82 | -1.99% | 2,193 |
| Jul 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 305 |
| Jul 30, 2025 | 14.23 | 14.23 | 14.02 | 14.10 | 14.10 | -1.40% | 3,284 |
| Jul 29, 2025 | 13.75 | 14.30 | 13.75 | 14.30 | 14.30 | 1.92% | 15,998 |
| Jul 28, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.96% | 48 |
| Jul 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.99% | 141 |
| Jul 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.95% | 8,623 |
| Jul 23, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.97% | 1,417 |
| Jul 22, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -2.00% | 570 |
| Jul 21, 2025 | 14.11 | 15.52 | 14.11 | 15.50 | 15.50 | 4.80% | 82,838 |
| Jul 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 4.97% | 173,690 |
| Jul 17, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 4.99% | 6,200 |
| Jul 16, 2025 | 13.30 | 13.42 | 13.30 | 13.42 | 13.42 | 4.93% | 5,036 |
| Jul 15, 2025 | 12.79 | 12.79 | 11.59 | 12.79 | 12.79 | 4.92% | 57,907 |
| Jul 14, 2025 | 12.92 | 13.43 | 12.19 | 12.19 | 12.19 | -4.99% | 18,633 |
| Jul 11, 2025 | 13.18 | 13.24 | 12.78 | 12.83 | 12.83 | -4.61% | 19,663 |
| Jul 10, 2025 | 14.22 | 14.22 | 13.44 | 13.45 | 13.45 | -4.88% | 2,985 |
| Jul 9, 2025 | 14.23 | 14.23 | 13.50 | 14.14 | 14.14 | 4.12% | 5,157 |
| Jul 8, 2025 | 14.35 | 14.35 | 13.50 | 13.58 | 13.58 | -3.00% | 1,636 |
| Jul 7, 2025 | 13.54 | 14.25 | 13.54 | 14.00 | 14.00 | -1.75% | 6,945 |
| Jul 4, 2025 | 15.58 | 15.58 | 14.15 | 14.25 | 14.25 | -4.23% | 1,667 |
| Jul 3, 2025 | 14.61 | 15.10 | 13.80 | 14.88 | 14.88 | 2.83% | 11,831 |
| Jul 2, 2025 | 14.53 | 14.54 | 13.63 | 14.47 | 14.47 | 3.36% | 5,599 |
| Jul 1, 2025 | 14.10 | 14.44 | 13.55 | 14.00 | 14.00 | -1.82% | 18,860 |
| Jun 30, 2025 | 14.84 | 14.91 | 14.10 | 14.26 | 14.26 | -3.91% | 6,412 |
| Jun 27, 2025 | 15.08 | 15.30 | 14.70 | 14.84 | 14.84 | -3.57% | 17,453 |
| Jun 26, 2025 | 14.42 | 15.69 | 14.42 | 15.39 | 15.39 | 1.45% | 8,433 |
| Jun 25, 2025 | 15.16 | 15.60 | 15.16 | 15.17 | 15.17 | 0.07% | 7,118 |
| Jun 24, 2025 | 15.97 | 16.00 | 15.10 | 15.16 | 15.16 | -1.94% | 20,815 |
| Jun 23, 2025 | 15.50 | 15.55 | 15.00 | 15.46 | 15.46 | -1.02% | 15,426 |
| Jun 20, 2025 | 16.02 | 16.06 | 15.16 | 15.62 | 15.62 | -1.58% | 8,130 |
| Jun 19, 2025 | 15.85 | 16.73 | 15.85 | 15.87 | 15.87 | -4.34% | 14,671 |