B.R.Goyal Infrastructure Limited (BOM:544335)
India · Delayed Price · Currency is INR 97.17
+3.67 (3.93%)
At close: Mar 6, 2026
B.R.Goyal Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.50 | 101.00 | 93.50 | 97.17 | 97.17 | 3.93% | 21,000 |
| Mar 5, 2026 | 94.99 | 95.00 | 93.50 | 93.50 | 93.50 | 2.36% | 15,000 |
| Mar 4, 2026 | 90.00 | 92.50 | 89.06 | 91.34 | 91.34 | -2.83% | 20,000 |
| Mar 2, 2026 | 93.50 | 96.50 | 93.50 | 94.00 | 94.00 | - | 30,000 |
| Feb 27, 2026 | 93.61 | 95.01 | 93.61 | 94.00 | 94.00 | -0.95% | 14,000 |
| Feb 26, 2026 | 94.00 | 95.00 | 93.99 | 94.90 | 94.90 | 1.01% | 8,000 |
| Feb 25, 2026 | 94.21 | 96.50 | 93.60 | 93.95 | 93.95 | 0.16% | 25,000 |
| Feb 24, 2026 | 95.00 | 96.10 | 92.50 | 93.80 | 93.80 | -3.33% | 53,000 |
| Feb 20, 2026 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - | 1,000 |
| Feb 19, 2026 | 97.00 | 100.84 | 97.00 | 97.03 | 97.03 | -2.77% | 10,000 |
| Feb 18, 2026 | 101.99 | 103.00 | 99.78 | 99.79 | 99.79 | 0.29% | 11,000 |
| Feb 17, 2026 | 99.50 | 100.00 | 99.00 | 99.50 | 99.50 | - | 7,000 |
| Feb 16, 2026 | 99.80 | 100.00 | 99.00 | 99.50 | 99.50 | -4.23% | 5,000 |
| Feb 13, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | -0.10% | 2,000 |
| Feb 12, 2026 | 104.55 | 104.55 | 100.25 | 104.00 | 104.00 | -3.70% | 16,000 |
| Feb 11, 2026 | 102.10 | 108.35 | 102.05 | 108.00 | 108.00 | -0.46% | 6,000 |
| Feb 9, 2026 | 108.45 | 108.50 | 108.45 | 108.50 | 108.50 | - | 23,000 |
| Feb 6, 2026 | 108.90 | 110.00 | 108.50 | 108.50 | 108.50 | 1.40% | 4,000 |
| Feb 5, 2026 | 103.00 | 107.00 | 103.00 | 107.00 | 107.00 | 6.20% | 5,000 |
| Feb 4, 2026 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | -2.09% | 1,000 |
| Feb 3, 2026 | 100.50 | 102.90 | 100.50 | 102.90 | 102.90 | 5.00% | 3,000 |
| Feb 2, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.58% | 2,000 |
| Feb 1, 2026 | 102.00 | 102.00 | 100.60 | 100.60 | 100.60 | 4.52% | 3,000 |
| Jan 30, 2026 | 108.00 | 108.00 | 95.00 | 96.25 | 96.25 | -8.33% | 37,000 |
| Jan 29, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -3.09% | 1,000 |
| Jan 28, 2026 | 109.00 | 109.00 | 108.35 | 108.35 | 108.35 | 2.70% | 2,000 |
| Jan 27, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -0.61% | 2,000 |
| Jan 23, 2026 | 108.35 | 108.35 | 106.15 | 106.15 | 106.15 | -3.50% | 2,000 |
| Jan 22, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4.51% | 3,000 |
| Jan 21, 2026 | 108.70 | 108.70 | 103.50 | 105.25 | 105.25 | -2.73% | 8,000 |
| Jan 20, 2026 | 110.25 | 111.85 | 106.30 | 108.20 | 108.20 | -5.09% | 10,000 |
| Jan 19, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -3.39% | 10,000 |
| Jan 16, 2026 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | - | 15,000 |
| Jan 13, 2026 | 117.00 | 119.95 | 117.00 | 118.00 | 118.00 | 1.72% | 9,000 |
| Jan 12, 2026 | 114.50 | 116.00 | 114.50 | 116.00 | 116.00 | - | 2,000 |
| Jan 9, 2026 | 117.90 | 119.00 | 116.00 | 116.00 | 116.00 | -3.33% | 5,000 |
| Jan 7, 2026 | 119.95 | 120.00 | 119.95 | 120.00 | 120.00 | 3.23% | 7,000 |
| Jan 6, 2026 | 123.00 | 123.00 | 116.00 | 116.25 | 116.25 | -3.13% | 13,000 |
| Jan 5, 2026 | 119.20 | 120.00 | 116.10 | 120.00 | 120.00 | -3.23% | 6,000 |
| Jan 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.76% | 1,000 |
| Dec 31, 2025 | 119.00 | 124.95 | 119.00 | 124.95 | 124.95 | 4.56% | 3,000 |
| Dec 30, 2025 | 114.55 | 119.95 | 114.00 | 119.50 | 119.50 | 0.59% | 10,000 |
| Dec 29, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.00% | 1,000 |
| Dec 24, 2025 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | -2.91% | 5,000 |
| Dec 23, 2025 | 123.55 | 123.60 | 123.55 | 123.60 | 123.60 | 3.00% | 3,000 |
| Dec 22, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | 5,000 |
| Dec 19, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.04% | 2,000 |
| Dec 18, 2025 | 117.00 | 120.00 | 117.00 | 117.05 | 117.05 | -1.64% | 5,000 |
| Dec 17, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,000 |
| Dec 16, 2025 | 122.50 | 122.50 | 118.00 | 119.00 | 119.00 | -1.49% | 10,000 |