Yogi Infra Projects Limited (BOM:522209)
India · Delayed Price · Currency is INR 6.27
-0.08 (-1.26%)
At close: Oct 1, 2026
Yogi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.13 | 6.69 | 6.13 | 6.27 | 6.27 | -1.26% | 5,836 |
| Sep 30, 2026 | 6.13 | 6.73 | 6.12 | 6.35 | 6.35 | -0.78% | 14,484 |
| Sep 29, 2026 | 6.23 | 6.47 | 6.23 | 6.40 | 6.40 | -3.03% | 4,357 |
| Sep 28, 2026 | 6.50 | 6.69 | 6.20 | 6.60 | 6.60 | 1.54% | 6,647 |
| Sep 25, 2026 | 6.50 | 6.67 | 6.37 | 6.50 | 6.50 | 4.00% | 3,934 |
| Sep 24, 2026 | 6.45 | 6.45 | 5.91 | 6.25 | 6.25 | -5.02% | 23,340 |
| Sep 23, 2026 | 6.25 | 6.58 | 6.16 | 6.58 | 6.58 | 2.81% | 9,387 |
| Sep 22, 2026 | 6.30 | 6.70 | 6.25 | 6.40 | 6.40 | -2.88% | 4,961 |
| Sep 21, 2026 | 6.65 | 6.65 | 6.25 | 6.59 | 6.59 | -0.90% | 3,101 |
| Sep 18, 2026 | 6.67 | 6.67 | 6.29 | 6.65 | 6.65 | -0.30% | 126 |
| Sep 17, 2026 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | -0.15% | 41 |
| Sep 16, 2026 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | 1.21% | 581 |
| Sep 15, 2026 | 6.60 | 6.79 | 6.60 | 6.60 | 6.60 | - | 266 |
| Sep 11, 2026 | 6.56 | 6.85 | 6.56 | 6.60 | 6.60 | 0.15% | 415 |
| Sep 10, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | 12 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.38 | 6.59 | 6.59 | -1.64% | 408 |
| Sep 8, 2026 | 6.80 | 6.80 | 6.50 | 6.70 | 6.70 | -0.45% | 5,400 |
| Sep 7, 2026 | 6.70 | 6.78 | 6.70 | 6.73 | 6.73 | 0.45% | 1,726 |
| Sep 4, 2026 | 6.40 | 6.78 | 6.32 | 6.70 | 6.70 | 4.69% | 7,671 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.39 | 6.40 | 6.40 | -4.33% | 207 |
| Sep 2, 2026 | 6.50 | 6.80 | 6.46 | 6.69 | 6.69 | 4.04% | 34,478 |
| Sep 1, 2026 | 6.06 | 6.67 | 6.06 | 6.43 | 6.43 | 3.21% | 44,614 |
| Aug 31, 2026 | 6.17 | 6.57 | 6.17 | 6.23 | 6.23 | -5.61% | 3,023 |
| Aug 28, 2026 | 6.25 | 6.93 | 6.25 | 6.60 | 6.60 | 1.38% | 10,298 |
| Aug 27, 2026 | 6.25 | 6.51 | 6.25 | 6.51 | 6.51 | -0.31% | 2,314 |
| Aug 26, 2026 | 6.69 | 6.69 | 6.22 | 6.53 | 6.53 | 2.35% | 13,326 |
| Aug 25, 2026 | 6.43 | 6.65 | 6.25 | 6.38 | 6.38 | -6.18% | 15,201 |
| Aug 24, 2026 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | 3.34% | 17 |
| Aug 21, 2026 | 6.49 | 6.58 | 6.25 | 6.58 | 6.58 | 1.39% | 10,380 |
| Aug 20, 2026 | 6.31 | 6.49 | 6.21 | 6.49 | 6.49 | 5.36% | 1,482 |
| Aug 19, 2026 | 6.01 | 6.72 | 6.01 | 6.16 | 6.16 | -4.94% | 25,286 |
| Aug 18, 2026 | 6.15 | 6.60 | 6.15 | 6.48 | 6.48 | 6.06% | 228 |
| Aug 17, 2026 | 6.15 | 6.24 | 6.06 | 6.11 | 6.11 | -3.63% | 28,704 |
| Aug 14, 2026 | 6.58 | 6.58 | 6.31 | 6.34 | 6.34 | -5.23% | 5,589 |
| Aug 13, 2026 | 6.79 | 6.79 | 6.18 | 6.69 | 6.69 | -1.47% | 1,031 |
| Aug 12, 2026 | 6.56 | 7.10 | 6.48 | 6.79 | 6.79 | 4.46% | 34,948 |
| Aug 11, 2026 | 7.19 | 7.19 | 6.50 | 6.50 | 6.50 | -7.14% | 262 |
| Aug 10, 2026 | 7.01 | 7.26 | 7.00 | 7.00 | 7.00 | 1.89% | 2,027 |
| Aug 7, 2026 | 6.85 | 7.14 | 6.03 | 6.87 | 6.87 | 2.23% | 3,425 |
| Aug 6, 2026 | 6.87 | 6.87 | 6.60 | 6.72 | 6.72 | -3.86% | 361 |
| Aug 5, 2026 | 6.86 | 7.28 | 6.70 | 6.99 | 6.99 | 3.40% | 357 |
| Aug 4, 2026 | 7.00 | 7.00 | 6.22 | 6.76 | 6.76 | -3.29% | 218 |
| Aug 3, 2026 | 7.03 | 7.03 | 6.99 | 6.99 | 6.99 | 1.45% | 133 |
| 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 |