Yogi Infra Projects Limited (BOM:522209)
India · Delayed Price · Currency is INR 8.23
+0.25 (3.13%)
At close: Apr 17, 2026
Yogi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.70 | 8.70 | 8.05 | 8.23 | 8.23 | 3.13% | 9,751 |
| Apr 16, 2026 | 7.79 | 8.00 | 7.30 | 7.98 | 7.98 | 12.08% | 25,467 |
| Apr 15, 2026 | 7.48 | 8.38 | 6.92 | 7.12 | 7.12 | 1.71% | 44,943 |
| Apr 13, 2026 | 6.90 | 7.30 | 6.85 | 7.00 | 7.00 | -0.99% | 13,260 |
| Apr 10, 2026 | 7.48 | 7.48 | 6.78 | 7.07 | 7.07 | 2.61% | 1,811 |
| Apr 9, 2026 | 7.20 | 7.20 | 6.65 | 6.89 | 6.89 | 2.84% | 3,839 |
| Apr 8, 2026 | 6.95 | 6.95 | 6.55 | 6.70 | 6.70 | -1.62% | 2,569 |
| Apr 7, 2026 | 7.80 | 7.80 | 6.42 | 6.81 | 6.81 | -1.45% | 10,304 |
| Apr 6, 2026 | 7.45 | 7.45 | 6.01 | 6.91 | 6.91 | 6.80% | 5,989 |
| Apr 2, 2026 | 6.37 | 6.90 | 5.83 | 6.47 | 6.47 | 1.57% | 2,479 |
| Apr 1, 2026 | 5.95 | 6.68 | 5.65 | 6.37 | 6.37 | 10.40% | 5,382 |
| Mar 30, 2026 | 5.83 | 6.10 | 5.52 | 5.77 | 5.77 | 0.87% | 15,146 |
| Mar 27, 2026 | 5.89 | 6.43 | 5.71 | 5.72 | 5.72 | 0.88% | 85,061 |
| Mar 25, 2026 | 5.70 | 5.90 | 5.40 | 5.67 | 5.67 | -0.35% | 15,499 |
| Mar 24, 2026 | 5.69 | 5.74 | 5.49 | 5.69 | 5.69 | 6.95% | 18,003 |
| Mar 23, 2026 | 5.40 | 5.68 | 5.13 | 5.32 | 5.32 | -3.80% | 109,598 |
| Mar 20, 2026 | 5.40 | 5.59 | 5.40 | 5.53 | 5.53 | 2.41% | 9,394 |
| Mar 19, 2026 | 5.70 | 5.74 | 5.37 | 5.40 | 5.40 | -3.40% | 10,118 |
| Mar 18, 2026 | 5.74 | 5.74 | 5.31 | 5.59 | 5.59 | 2.01% | 7,243 |
| Mar 17, 2026 | 5.39 | 5.64 | 5.21 | 5.48 | 5.48 | 6.61% | 5,987 |
| Mar 16, 2026 | 5.03 | 5.40 | 5.02 | 5.14 | 5.14 | 2.39% | 7,842 |
| Mar 13, 2026 | 5.34 | 5.34 | 5.00 | 5.02 | 5.02 | -4.20% | 15,761 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.02 | 5.24 | 5.24 | -6.43% | 10,771 |
| Mar 11, 2026 | 5.01 | 5.69 | 5.01 | 5.60 | 5.60 | 13.13% | 135,262 |
| Mar 10, 2026 | 4.81 | 4.99 | 4.76 | 4.95 | 4.95 | 2.91% | 9,485 |
| Mar 9, 2026 | 5.09 | 5.19 | 4.75 | 4.81 | 4.81 | -5.69% | 18,354 |
| Mar 6, 2026 | 5.45 | 5.45 | 4.65 | 5.10 | 5.10 | -4.49% | 25,120 |
| Mar 5, 2026 | 5.19 | 5.50 | 4.90 | 5.34 | 5.34 | 0.75% | 2,019 |
| Mar 4, 2026 | 5.34 | 5.34 | 5.15 | 5.30 | 5.30 | 1.73% | 14,930 |
| Mar 2, 2026 | 5.27 | 5.49 | 4.75 | 5.21 | 5.21 | 1.96% | 11,587 |
| Feb 27, 2026 | 5.00 | 5.40 | 4.75 | 5.11 | 5.11 | 2.20% | 52,237 |
| Feb 26, 2026 | 5.10 | 5.50 | 4.80 | 5.00 | 5.00 | - | 30,307 |
| Feb 25, 2026 | 4.41 | 5.22 | 4.40 | 5.00 | 5.00 | 11.11% | 47,801 |
| Feb 24, 2026 | 5.17 | 5.17 | 4.25 | 4.50 | 4.50 | -12.62% | 122,067 |
| Feb 23, 2026 | 4.76 | 5.25 | 4.60 | 5.15 | 5.15 | 3.62% | 21,303 |
| Feb 20, 2026 | 5.25 | 5.25 | 4.76 | 4.97 | 4.97 | -0.20% | 14,659 |
| Feb 19, 2026 | 5.28 | 5.28 | 4.81 | 4.98 | 4.98 | -5.68% | 43,422 |
| Feb 18, 2026 | 5.30 | 5.49 | 4.90 | 5.28 | 5.28 | 1.54% | 17,670 |
| Feb 17, 2026 | 4.60 | 5.30 | 4.60 | 5.20 | 5.20 | 0.97% | 19,319 |
| Feb 16, 2026 | 5.84 | 5.84 | 5.00 | 5.15 | 5.15 | -6.36% | 33,449 |
| Feb 13, 2026 | 5.50 | 5.98 | 5.25 | 5.50 | 5.50 | -5.98% | 24,414 |
| Feb 12, 2026 | 5.64 | 5.94 | 5.50 | 5.85 | 5.85 | 3.91% | 35,379 |
| Feb 11, 2026 | 6.39 | 6.39 | 5.50 | 5.63 | 5.63 | -6.17% | 29,212 |
| Feb 10, 2026 | 5.69 | 6.04 | 5.69 | 6.00 | 6.00 | 5.82% | 14,107 |
| Feb 9, 2026 | 6.48 | 6.48 | 5.62 | 5.67 | 5.67 | -3.08% | 22,631 |
| Feb 6, 2026 | 6.01 | 6.09 | 5.75 | 5.85 | 5.85 | -2.50% | 8,349 |
| Feb 5, 2026 | 6.00 | 6.29 | 5.80 | 6.00 | 6.00 | -0.17% | 11,867 |
| Feb 4, 2026 | 6.43 | 6.85 | 5.98 | 6.01 | 6.01 | -6.53% | 127,435 |
| Feb 3, 2026 | 6.98 | 6.98 | 6.15 | 6.43 | 6.43 | 0.16% | 18,076 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | 0.94% | 1,200 |