Yogi Infra Projects Limited (BOM:522209)
India · Delayed Price · Currency is INR 8.76
+0.17 (1.98%)
At close: May 27, 2026
Yogi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.33 | 7.94 | 7.33 | 7.91 | 7.91 | 4.49% | 22,107 |
| May 19, 2026 | 7.49 | 7.60 | 6.88 | 7.57 | 7.57 | 4.56% | 21,126 |
| May 18, 2026 | 7.38 | 7.38 | 7.03 | 7.24 | 7.24 | -2.16% | 11,070 |
| May 15, 2026 | 7.20 | 7.40 | 6.86 | 7.40 | 7.40 | 2.78% | 3,474 |
| May 14, 2026 | 7.28 | 7.28 | 6.96 | 7.20 | 7.20 | 3.30% | 1,683 |
| May 13, 2026 | 7.26 | 7.26 | 6.95 | 6.97 | 6.97 | -0.57% | 547 |
| May 12, 2026 | 7.35 | 7.35 | 6.96 | 7.01 | 7.01 | -1.27% | 1,489 |
| May 11, 2026 | 6.95 | 7.32 | 6.82 | 7.10 | 7.10 | 0.14% | 9,708 |
| May 8, 2026 | 6.93 | 7.49 | 6.93 | 7.09 | 7.09 | -2.61% | 1,303 |
| May 7, 2026 | 7.40 | 7.51 | 6.95 | 7.28 | 7.28 | 0.14% | 1,715 |
| May 6, 2026 | 7.46 | 7.46 | 6.91 | 7.27 | 7.27 | 1.11% | 1,940 |
| May 5, 2026 | 7.47 | 7.48 | 7.07 | 7.19 | 7.19 | -2.57% | 1,761 |
| May 4, 2026 | 7.49 | 7.49 | 6.87 | 7.38 | 7.38 | 2.22% | 5,779 |
| Apr 30, 2026 | 7.70 | 7.70 | 7.22 | 7.22 | 7.22 | -5.00% | 10,717 |
| Apr 29, 2026 | 7.45 | 7.60 | 7.11 | 7.60 | 7.60 | 2.01% | 366 |
| Apr 28, 2026 | 7.68 | 7.68 | 7.08 | 7.45 | 7.45 | - | 6,330 |
| Apr 27, 2026 | 7.60 | 7.99 | 7.37 | 7.45 | 7.45 | -3.87% | 22,411 |
| Apr 24, 2026 | 8.15 | 8.15 | 7.68 | 7.75 | 7.75 | -4.08% | 11,631 |
| Apr 23, 2026 | 7.83 | 8.20 | 7.70 | 8.08 | 8.08 | 1.13% | 11,552 |
| Apr 22, 2026 | 8.20 | 8.20 | 7.70 | 7.99 | 7.99 | 1.14% | 9,899 |
| Apr 21, 2026 | 7.79 | 8.59 | 7.75 | 7.90 | 7.90 | -0.63% | 15,365 |
| Apr 20, 2026 | 8.42 | 8.99 | 7.31 | 7.95 | 7.95 | -3.40% | 72,068 |
| 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 |