Yogi Infra Projects Limited (BOM:522209)
India · Delayed Price · Currency is INR 6.89
-0.18 (-2.55%)
At close: Jul 31, 2026
Yogi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.25 | 7.04 | 6.20 | 6.89 | 6.89 | -2.55% | 6,466 |
| Jul 30, 2026 | 6.13 | 7.50 | 6.13 | 7.07 | 7.07 | 6.96% | 3,006 |
| Jul 29, 2026 | 6.96 | 7.48 | 6.52 | 6.61 | 6.61 | -0.60% | 26,413 |
| Jul 28, 2026 | 7.45 | 7.45 | 6.61 | 6.65 | 6.65 | -6.47% | 773 |
| Jul 27, 2026 | 6.78 | 7.48 | 6.51 | 7.11 | 7.11 | 4.87% | 33,839 |
| Jul 24, 2026 | 6.69 | 6.94 | 6.36 | 6.78 | 6.78 | 1.35% | 1,161 |
| Jul 23, 2026 | 6.71 | 6.71 | 6.15 | 6.69 | 6.69 | 4.53% | 3,322 |
| Jul 22, 2026 | 6.53 | 6.88 | 6.35 | 6.40 | 6.40 | -2.44% | 15,366 |
| Jul 21, 2026 | 6.02 | 6.58 | 6.02 | 6.56 | 6.56 | 3.63% | 722 |
| Jul 20, 2026 | 6.84 | 6.84 | 6.28 | 6.33 | 6.33 | -3.80% | 376 |
| Jul 17, 2026 | 6.60 | 6.70 | 6.11 | 6.58 | 6.58 | 2.81% | 535 |
| Jul 16, 2026 | 6.31 | 6.50 | 5.92 | 6.40 | 6.40 | 3.06% | 1,270 |
| Jul 15, 2026 | 6.70 | 6.70 | 6.21 | 6.21 | 6.21 | -4.90% | 12,162 |
| Jul 14, 2026 | 6.52 | 7.15 | 6.52 | 6.53 | 6.53 | -4.81% | 32,894 |
| Jul 13, 2026 | 7.53 | 7.53 | 6.86 | 6.86 | 6.86 | -4.99% | 9,544 |
| Jul 10, 2026 | 6.78 | 7.25 | 6.78 | 7.22 | 7.22 | 1.26% | 12,333 |
| Jul 9, 2026 | 7.55 | 7.86 | 7.13 | 7.13 | 7.13 | -4.93% | 8,369 |
| Jul 8, 2026 | 7.31 | 7.52 | 6.82 | 7.50 | 7.50 | 4.60% | 18,082 |
| Jul 7, 2026 | 7.75 | 7.75 | 7.17 | 7.17 | 7.17 | -4.91% | 8,054 |
| Jul 6, 2026 | 7.60 | 8.00 | 7.51 | 7.54 | 7.54 | -4.56% | 25,231 |
| Jul 3, 2026 | 7.90 | 7.90 | 7.72 | 7.90 | 7.90 | 0.38% | 2,140 |
| Jul 2, 2026 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | 0.90% | 4,796 |
| Jul 1, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 9,674 |
| Jun 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 1 |
| Jun 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% | 14,990 |
| Jun 25, 2026 | 7.60 | 7.62 | 7.60 | 7.62 | 7.62 | -1.04% | 9,559 |
| Jun 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.16% | 5,690 |
| Jun 23, 2026 | 7.94 | 8.09 | 7.79 | 7.79 | 7.79 | -1.89% | 2,830 |
| Jun 22, 2026 | 7.94 | 8.26 | 7.94 | 7.94 | 7.94 | -1.98% | 6,565 |
| Jun 19, 2026 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | 1.25% | 2,518 |
| Jun 18, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 14,977 |
| Jun 17, 2026 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 1.95% | 11,328 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.79% | 47,495 |
| Jun 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.00% | 9,913 |
| Jun 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.96% | 3,510 |
| Jun 11, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.92% | 5,050 |
| Jun 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.89% | 1,048 |
| Jun 9, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.97% | 5,950 |
| Jun 8, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.93% | 5,303 |
| Jun 5, 2026 | 8.82 | 8.90 | 8.82 | 8.82 | 8.82 | -2.00% | 1,220 |
| Jun 4, 2026 | 8.85 | 9.00 | 8.68 | 9.00 | 9.00 | 1.69% | 11,133 |
| Jun 3, 2026 | 8.89 | 8.89 | 8.85 | 8.85 | 8.85 | -0.45% | 181 |
| Jun 2, 2026 | 8.93 | 8.93 | 8.89 | 8.89 | 8.89 | -0.45% | 1,462 |
| Jun 1, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 2,107 |
| May 29, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.94% | 2,463 |
| May 27, 2026 | 8.76 | 8.76 | 8.70 | 8.76 | 8.76 | 1.98% | 27,332 |
| May 26, 2026 | 8.64 | 8.64 | 8.52 | 8.59 | 8.59 | 1.30% | 7,003 |
| May 25, 2026 | 8.80 | 8.81 | 8.48 | 8.48 | 8.48 | -1.85% | 22,662 |
| May 22, 2026 | 8.20 | 8.69 | 7.89 | 8.64 | 8.64 | 4.35% | 73,886 |
| May 21, 2026 | 8.07 | 8.30 | 7.54 | 8.28 | 8.28 | 4.68% | 55,824 |