Bhudevi Infra Projects Limited (BOM:526488)
India · Delayed Price · Currency is INR 173.80
-9.10 (-4.98%)
At close: Aug 19, 2026
Bhudevi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 181.00 | 189.00 | 173.80 | 173.80 | 173.80 | -4.98% | 79,401 |
| Aug 18, 2026 | 183.40 | 185.00 | 177.05 | 182.90 | 182.90 | -0.76% | 171,583 |
| Aug 17, 2026 | 181.50 | 185.00 | 174.10 | 184.30 | 184.30 | 0.57% | 165,020 |
| Aug 14, 2026 | 191.85 | 191.85 | 180.00 | 183.25 | 183.25 | -2.89% | 116,803 |
| Aug 13, 2026 | 186.50 | 193.00 | 180.00 | 188.70 | 188.70 | 1.56% | 169,271 |
| Aug 12, 2026 | 191.00 | 193.00 | 175.75 | 185.80 | 185.80 | 0.43% | 101,499 |
| Aug 11, 2026 | 186.80 | 189.35 | 171.35 | 185.00 | 185.00 | 2.58% | 134,057 |
| Aug 10, 2026 | 163.25 | 180.35 | 163.25 | 180.35 | 180.35 | 4.98% | 11,464 |
| Aug 7, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | 4.98% | 25,693 |
| Aug 6, 2026 | 161.70 | 163.65 | 157.10 | 163.65 | 163.65 | 4.97% | 8,320 |
| Aug 5, 2026 | 155.70 | 155.90 | 146.15 | 155.90 | 155.90 | 4.98% | 25,817 |
| Aug 4, 2026 | 144.10 | 148.50 | 134.50 | 148.50 | 148.50 | 4.98% | 6,409 |
| Aug 3, 2026 | 129.05 | 142.10 | 128.60 | 141.45 | 141.45 | 4.51% | 14,525 |
| Jul 31, 2026 | 137.90 | 138.30 | 125.20 | 135.35 | 135.35 | 2.73% | 7,021 |
| Jul 30, 2026 | 131.80 | 131.80 | 131.75 | 131.75 | 131.75 | -4.98% | 186 |
| Jul 29, 2026 | 152.95 | 152.95 | 138.65 | 138.65 | 138.65 | -4.97% | 627 |
| Jul 28, 2026 | 159.95 | 159.95 | 145.90 | 145.90 | 145.90 | -4.98% | 769 |
| Jul 27, 2026 | 145.30 | 155.75 | 141.55 | 153.55 | 153.55 | 3.05% | 1,820 |
| Jul 24, 2026 | 153.95 | 153.95 | 140.60 | 149.00 | 149.00 | 0.88% | 176 |
| Jul 23, 2026 | 149.30 | 149.30 | 135.75 | 147.70 | 147.70 | 3.50% | 358 |
| Jul 22, 2026 | 154.95 | 154.95 | 141.20 | 142.70 | 142.70 | -3.78% | 266 |
| Jul 21, 2026 | 148.75 | 148.90 | 139.50 | 148.30 | 148.30 | 3.89% | 2,544 |
| Jul 20, 2026 | 140.95 | 154.95 | 140.95 | 142.75 | 142.75 | -3.77% | 3,580 |
| Jul 17, 2026 | 144.65 | 152.60 | 139.50 | 148.35 | 148.35 | 1.54% | 1,565 |
| Jul 16, 2026 | 145.45 | 160.60 | 145.45 | 146.10 | 146.10 | -4.57% | 9,084 |
| Jul 15, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | -5.00% | 383 |
| Jul 14, 2026 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | -4.98% | 122 |
| Jul 13, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -4.99% | 31 |
| Jul 10, 2026 | 170.35 | 178.85 | 164.20 | 178.50 | 178.50 | 4.78% | 24,143 |
| Jul 9, 2026 | 179.20 | 179.20 | 170.35 | 170.35 | 170.35 | -4.99% | 2,907 |
| Jul 8, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -4.98% | 5,936 |
| Jul 7, 2026 | 198.60 | 198.60 | 188.70 | 188.70 | 188.70 | -4.98% | 677 |
| Jul 6, 2026 | 199.00 | 210.00 | 198.15 | 198.60 | 198.60 | -4.77% | 22,155 |
| Jul 3, 2026 | 218.00 | 218.00 | 208.00 | 208.55 | 208.55 | -3.07% | 15,348 |
| Jul 2, 2026 | 214.00 | 215.25 | 208.00 | 215.15 | 215.15 | 4.95% | 75,083 |
| Jul 1, 2026 | 204.00 | 205.00 | 203.50 | 205.00 | 205.00 | 3.02% | 131 |
| Jun 30, 2026 | 185.00 | 199.95 | 184.30 | 199.00 | 199.00 | 2.58% | 9,477 |
| Jun 29, 2026 | 195.00 | 195.00 | 194.00 | 194.00 | 194.00 | -5.00% | 212 |
| Jun 25, 2026 | 196.00 | 210.00 | 195.80 | 204.20 | 204.20 | -0.87% | 2,034 |
| Jun 24, 2026 | 196.55 | 217.00 | 196.55 | 206.00 | 206.00 | -0.41% | 1,805 |
| Jun 23, 2026 | 209.00 | 209.00 | 191.05 | 206.85 | 206.85 | 2.86% | 6,824 |
| Jun 22, 2026 | 213.00 | 213.00 | 198.20 | 201.10 | 201.10 | -3.60% | 9,438 |
| Jun 19, 2026 | 217.00 | 217.00 | 202.00 | 208.60 | 208.60 | -1.74% | 6 |
| Jun 18, 2026 | 217.80 | 219.00 | 206.95 | 212.30 | 212.30 | -2.53% | 210 |
| Jun 17, 2026 | 220.20 | 220.20 | 211.50 | 217.80 | 217.80 | -0.77% | 11,934 |
| Jun 16, 2026 | 220.00 | 224.00 | 205.00 | 219.50 | 219.50 | 2.19% | 4,627 |
| Jun 15, 2026 | 201.20 | 216.50 | 201.20 | 214.80 | 214.80 | 1.44% | 3,128 |
| Jun 12, 2026 | 211.75 | 219.05 | 211.75 | 211.75 | 211.75 | -4.98% | 719 |
| Jun 11, 2026 | 216.00 | 224.10 | 213.20 | 222.85 | 222.85 | -0.69% | 5,693 |
| Jun 10, 2026 | 229.00 | 229.00 | 213.65 | 224.40 | 224.40 | -0.20% | 18,113 |