B.R.Goyal Infrastructure Limited (BOM:544335)
India · Delayed Price · Currency is INR 114.00
-4.00 (-3.39%)
At close: Jan 19, 2026
B.R.Goyal Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 122.25 | 124.75 | 120.00 | 120.80 | 120.80 | -2.19% | 12,000 |
| Dec 11, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -1.98% | 1,000 |
| Dec 10, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 3.70% | 6,000 |
| Dec 9, 2025 | 125.00 | 125.00 | 121.10 | 121.50 | 121.50 | -2.06% | 11,000 |
| Dec 8, 2025 | 130.00 | 130.00 | 122.75 | 124.05 | 124.05 | -3.80% | 14,000 |
| Dec 5, 2025 | 125.60 | 128.95 | 125.60 | 128.95 | 128.95 | -1.41% | 9,000 |
| Dec 4, 2025 | 127.75 | 132.40 | 127.75 | 130.80 | 130.80 | 2.47% | 13,000 |
| Dec 3, 2025 | 128.50 | 128.50 | 127.50 | 127.65 | 127.65 | -3.91% | 13,000 |
| Dec 2, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | 2.75% | 1,000 |
| Dec 1, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 0.15% | 2,000 |
| Nov 28, 2025 | 130.35 | 130.35 | 129.00 | 129.10 | 129.10 | -2.93% | 5,000 |
| Nov 27, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.26% | 1,000 |
| Nov 26, 2025 | 138.00 | 138.00 | 133.10 | 134.70 | 134.70 | -1.61% | 24,000 |
| Nov 25, 2025 | 136.95 | 137.00 | 136.00 | 136.90 | 136.90 | 1.56% | 19,000 |
| Nov 24, 2025 | 137.80 | 137.80 | 134.40 | 134.80 | 134.80 | -2.28% | 18,000 |
| Nov 21, 2025 | 137.10 | 142.00 | 137.10 | 137.95 | 137.95 | 1.62% | 17,000 |
| Nov 20, 2025 | 125.25 | 137.00 | 125.25 | 135.75 | 135.75 | 8.38% | 35,000 |
| Nov 19, 2025 | 127.95 | 127.95 | 124.55 | 125.25 | 125.25 | -0.48% | 4,000 |
| Nov 18, 2025 | 131.95 | 132.00 | 125.00 | 125.85 | 125.85 | -4.62% | 47,000 |
| Nov 17, 2025 | 130.00 | 132.00 | 129.50 | 131.95 | 131.95 | -0.79% | 38,000 |
| Nov 14, 2025 | 135.90 | 135.90 | 133.00 | 133.00 | 133.00 | -2.13% | 12,000 |
| Nov 13, 2025 | 132.00 | 136.90 | 132.00 | 135.90 | 135.90 | 5.51% | 13,000 |
| Nov 12, 2025 | 129.00 | 129.00 | 128.50 | 128.80 | 128.80 | -1.45% | 5,000 |
| Nov 11, 2025 | 133.00 | 133.00 | 130.70 | 130.70 | 130.70 | -1.73% | 4,000 |
| Nov 10, 2025 | 129.10 | 136.55 | 129.00 | 133.00 | 133.00 | 5.10% | 27,000 |
| Nov 7, 2025 | 128.80 | 128.80 | 124.00 | 126.55 | 126.55 | -0.98% | 22,000 |
| Nov 6, 2025 | 131.30 | 135.00 | 126.25 | 127.80 | 127.80 | -5.26% | 45,000 |
| Nov 4, 2025 | 131.00 | 135.00 | 131.00 | 134.90 | 134.90 | 1.66% | 22,000 |