Bhudevi Infra Projects Limited (BOM:526488)
India · Delayed Price · Currency is INR 201.10
-7.50 (-3.60%)
At close: Jun 22, 2026
Bhudevi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 213.90 | 236.00 | 213.90 | 224.85 | 224.85 | -0.13% | 2,103 |
| Jun 8, 2026 | 207.10 | 228.00 | 207.10 | 225.15 | 225.15 | 3.30% | 29,468 |
| Jun 5, 2026 | 217.95 | 217.95 | 217.95 | 217.95 | 217.95 | -4.99% | 491 |
| Jun 4, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | -4.99% | 1,825 |
| Jun 3, 2026 | 241.45 | 241.45 | 241.45 | 241.45 | 241.45 | -5.00% | 1,953 |
| Jun 2, 2026 | 265.50 | 265.50 | 243.00 | 254.15 | 254.15 | -0.63% | 3,269 |
| Jun 1, 2026 | 259.00 | 259.00 | 255.00 | 255.75 | 255.75 | 1.91% | 2,501 |
| May 29, 2026 | 259.00 | 259.00 | 238.00 | 250.95 | 250.95 | 0.80% | 15,416 |
| May 27, 2026 | 255.90 | 255.90 | 240.00 | 248.95 | 248.95 | 0.46% | 15,940 |
| May 26, 2026 | 246.95 | 247.85 | 245.00 | 247.80 | 247.80 | 4.98% | 19,598 |
| May 25, 2026 | 237.50 | 238.35 | 222.00 | 236.05 | 236.05 | 3.99% | 15,558 |
| May 22, 2026 | 222.60 | 227.00 | 207.30 | 227.00 | 227.00 | 4.03% | 16,825 |
| May 21, 2026 | 223.90 | 223.90 | 209.00 | 218.20 | 218.20 | 2.27% | 6,209 |
| May 20, 2026 | 209.00 | 219.00 | 205.50 | 213.35 | 213.35 | 2.15% | 10,937 |
| May 19, 2026 | 193.05 | 211.00 | 191.75 | 208.85 | 208.85 | 3.49% | 14,417 |
| May 18, 2026 | 200.00 | 209.00 | 189.50 | 201.80 | 201.80 | 1.20% | 7,801 |
| May 15, 2026 | 180.95 | 199.95 | 180.95 | 199.40 | 199.40 | 4.70% | 20,213 |
| May 14, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | -4.99% | 318 |
| May 13, 2026 | 200.45 | 200.45 | 200.45 | 200.45 | 200.45 | -4.98% | 4 |
| May 12, 2026 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | -5.00% | 346 |
| May 11, 2026 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | -4.99% | 99 |
| May 8, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -5.00% | 209 |
| May 7, 2026 | 246.00 | 246.80 | 236.60 | 246.00 | 246.00 | -1.20% | 175 |
| May 6, 2026 | 272.35 | 272.35 | 246.50 | 249.00 | 249.00 | -4.03% | 12,753 |
| May 5, 2026 | 270.95 | 270.95 | 251.00 | 259.45 | 259.45 | -1.65% | 6,722 |
| May 4, 2026 | 269.95 | 269.95 | 250.00 | 263.80 | 263.80 | 1.60% | 346 |
| Apr 30, 2026 | 269.95 | 269.95 | 248.25 | 259.65 | 259.65 | -0.33% | 7,863 |
| Apr 29, 2026 | 264.95 | 264.95 | 242.45 | 260.50 | 260.50 | 2.08% | 7,783 |
| Apr 28, 2026 | 250.00 | 262.50 | 250.00 | 255.20 | 255.20 | 2.08% | 34,746 |
| Apr 27, 2026 | 250.95 | 254.65 | 250.00 | 250.00 | 250.00 | 3.07% | 5,139 |
| Apr 24, 2026 | 237.20 | 242.80 | 237.20 | 242.55 | 242.55 | 4.86% | 162 |
| Apr 23, 2026 | 225.00 | 237.15 | 225.00 | 231.30 | 231.30 | 2.37% | 215 |
| Apr 22, 2026 | 226.00 | 226.00 | 225.95 | 225.95 | 225.95 | 4.61% | 325 |
| Apr 21, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 4.15% | 22 |
| Apr 20, 2026 | 205.35 | 226.95 | 205.35 | 207.40 | 207.40 | -4.05% | 1,859 |
| Apr 17, 2026 | 216.15 | 216.15 | 216.15 | 216.15 | 216.15 | -4.99% | 210 |
| Apr 16, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | -4.99% | 140 |
| Apr 15, 2026 | 239.45 | 239.45 | 239.45 | 239.45 | 239.45 | 0.99% | 4 |
| Apr 7, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - | 1 |
| Mar 23, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | -4.99% | 10 |
| Mar 19, 2026 | 249.55 | 249.55 | 249.55 | 249.55 | 249.55 | - | 7 |