Global Infratech & Finance Limited (BOM:531463)
India · Delayed Price · Currency is INR 119.49
+2.34 (2.00%)
At close: Sep 25, 2026
BOM:531463 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | 2.00% | 32 |
| Sep 24, 2026 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | 1.99% | 1,093 |
| Sep 23, 2026 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | 2.00% | 5 |
| Sep 22, 2026 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | 1.99% | 20 |
| Sep 21, 2026 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | 2.00% | 115 |
| Sep 18, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 2.00% | 17 |
| Sep 17, 2026 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | 2.00% | 1 |
| Sep 16, 2026 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 2.00% | 6 |
| Sep 15, 2026 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 2.00% | 40 |
| Sep 11, 2026 | 100.00 | 100.01 | 98.05 | 100.01 | 100.01 | 2.00% | 1,392 |
| Sep 10, 2026 | 98.06 | 98.06 | 94.22 | 98.05 | 98.05 | 1.99% | 7,776 |
| Sep 9, 2026 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | 1.99% | 8 |
| Sep 8, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 1.99% | 1 |
| Sep 7, 2026 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 2.00% | 1 |
| Sep 4, 2026 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | 1.99% | 29 |
| Sep 3, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | 2.00% | 2 |
| Sep 2, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 1.99% | 3 |
| Sep 1, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.99% | 4 |
| Aug 31, 2026 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | 2.00% | 25 |
| Aug 28, 2026 | 82.09 | 82.09 | 82.09 | 82.09 | 82.09 | 1.99% | 15 |
| Aug 27, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 1.99% | 11 |
| Aug 26, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.99% | 108 |
| Aug 25, 2026 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 1.99% | 4 |
| Aug 24, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | 1.99% | 77 |
| Aug 21, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 1.99% | 13 |
| Aug 20, 2026 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 2.00% | 8 |
| Aug 19, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 2.00% | 7 |
| Aug 18, 2026 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 1.99% | 15 |
| Aug 17, 2026 | 68.50 | 68.74 | 68.50 | 68.74 | 68.74 | 1.99% | 34 |
| Aug 14, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 2.00% | 11 |
| Aug 13, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 1.99% | 15 |
| Aug 12, 2026 | 64.78 | 64.79 | 64.78 | 64.79 | 64.79 | 2.00% | 1,176 |
| Aug 11, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 1.99% | 5 |
| Aug 10, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 2.00% | 8 |
| Aug 7, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 1.99% | 31 |
| Aug 6, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 1.99% | 46 |
| Aug 5, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 2.00% | 53 |
| Aug 4, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 1.98% | 3,010 |
| Aug 3, 2026 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 1.99% | 2,439 |
| Jul 27, 2026 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 1.99% | 23 |
| Jul 20, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 1.99% | 106 |
| Jul 13, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 1.99% | 109 |
| Jul 6, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.99% | 9,445 |
| Jun 29, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.99% | 16 |
| Jun 22, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1.99% | 2,107 |
| Jun 17, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1.99% | 56 |
| Jun 16, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 1.99% | 201 |
| Jun 15, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 1.99% | 7 |
| Jun 12, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 1.98% | 3,026 |
| Jun 11, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 2.00% | 9 |