Bhudevi Infra Projects Limited (BOM:526488)
India · Delayed Price · Currency is INR 70.47
-3.70 (-4.99%)
At close: Oct 23, 2026
Bhudevi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.50 | 71.50 | 70.47 | 70.47 | 70.47 | -4.99% | 3,376 |
| Oct 22, 2026 | 74.17 | 77.89 | 74.17 | 74.17 | 74.17 | -5.00% | 1,697 |
| Oct 21, 2026 | 78.07 | 85.99 | 78.07 | 78.07 | 78.07 | -4.99% | 3,818 |
| Oct 19, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -4.99% | 7,890 |
| Oct 16, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -5.00% | 229 |
| Oct 15, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -5.00% | 434 |
| Oct 14, 2026 | 105.91 | 105.91 | 95.83 | 95.83 | 95.83 | -5.00% | 5,221 |
| Oct 13, 2026 | 100.87 | 100.87 | 100.85 | 100.87 | 100.87 | 5.00% | 6,967 |
| Oct 12, 2026 | 96.07 | 96.07 | 95.99 | 96.07 | 96.07 | 4.99% | 8,276 |
| Oct 9, 2026 | 91.50 | 91.50 | 85.00 | 91.50 | 91.50 | 4.99% | 16,949 |
| Oct 8, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | 5.00% | 2,368 |
| Oct 7, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5.00% | 1,602 |
| Oct 6, 2026 | 79.05 | 79.05 | 76.21 | 79.05 | 79.05 | 4.99% | 8,238 |
| Oct 5, 2026 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 4.99% | 750 |
| Oct 1, 2026 | 71.00 | 71.71 | 71.00 | 71.71 | 71.71 | 4.99% | 2,476 |
| Sep 30, 2026 | 69.70 | 69.70 | 63.10 | 68.30 | 68.30 | 2.86% | 18,152 |
| Sep 29, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 4.98% | 730 |
| Sep 28, 2026 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 4.98% | 1,826 |
| Sep 25, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 4.97% | 4,367 |
| Sep 24, 2026 | 52.90 | 58.40 | 52.90 | 57.40 | 57.40 | 3.14% | 31,538 |
| Sep 23, 2026 | 55.65 | 60.50 | 55.65 | 55.65 | 55.65 | -4.95% | 21,212 |
| Sep 22, 2026 | 58.35 | 60.40 | 58.30 | 58.55 | 58.55 | -4.56% | 41,544 |
| Sep 21, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -4.96% | 1,444 |
| Sep 18, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | -4.93% | 1,964 |
| Sep 17, 2026 | 62.65 | 69.15 | 62.65 | 67.90 | 67.90 | 3.03% | 64,981 |
| Sep 16, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -4.97% | 920 |
| Sep 15, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | -4.93% | 1,580 |
| Sep 11, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -4.95% | 1,203 |
| Sep 10, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -4.95% | 601 |
| Sep 9, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00% | 390 |
| Sep 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.97% | 851 |
| Sep 7, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -4.99% | 2,014 |
| Sep 4, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -4.99% | 547 |
| Sep 3, 2026 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -4.99% | 2,377 |
| Sep 2, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | -4.97% | 362 |
| Sep 1, 2026 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | -4.98% | 408 |
| Aug 31, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -4.98% | 1,935 |
| Aug 28, 2026 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | -4.96% | 820 |
| Aug 27, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | -4.98% | 5,132 |
| Aug 26, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -4.98% | 805 |
| Aug 25, 2026 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | -5.00% | 795 |
| Aug 24, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | -4.97% | 2,143 |
| Aug 21, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | -5.00% | 2,306 |
| Aug 20, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | -4.98% | 4,904 |
| 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 |