B.R.Goyal Infrastructure Limited (BOM:544335)
India · Delayed Price · Currency is INR 200.00
0.00 (0.00%)
At close: Nov 9, 2026
B.R.Goyal Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 4,000 |
| Nov 8, 2026 | 200.00 | 200.00 | 190.40 | 200.00 | 200.00 | 3.36% | 12,000 |
| Nov 6, 2026 | 195.60 | 203.65 | 192.50 | 193.50 | 193.50 | -1.02% | 35,000 |
| Nov 5, 2026 | 200.00 | 200.00 | 195.50 | 195.50 | 195.50 | -1.91% | 13,000 |
| Nov 4, 2026 | 204.00 | 206.00 | 194.10 | 199.30 | 199.30 | -2.35% | 22,000 |
| Nov 3, 2026 | 197.00 | 205.00 | 197.00 | 204.10 | 204.10 | 0.67% | 11,000 |
| Nov 2, 2026 | 194.05 | 203.40 | 194.05 | 202.75 | 202.75 | 4.48% | 13,000 |
| Oct 30, 2026 | 199.00 | 200.00 | 194.00 | 194.05 | 194.05 | 0.57% | 18,000 |
| Oct 29, 2026 | 188.50 | 200.00 | 188.50 | 192.95 | 192.95 | 0.76% | 27,000 |
| Oct 28, 2026 | 186.50 | 197.50 | 186.50 | 191.50 | 191.50 | -1.79% | 9,000 |
| Oct 27, 2026 | 196.25 | 196.25 | 195.00 | 195.00 | 195.00 | 0.36% | 6,000 |
| Oct 26, 2026 | 190.00 | 198.00 | 189.95 | 194.30 | 194.30 | 2.26% | 10,000 |
| Oct 23, 2026 | 195.90 | 195.90 | 190.00 | 190.00 | 190.00 | -3.16% | 16,000 |
| Oct 22, 2026 | 189.50 | 199.00 | 188.50 | 196.20 | 196.20 | -0.46% | 102,000 |
| Oct 21, 2026 | 191.00 | 198.50 | 190.00 | 197.10 | 197.10 | 1.97% | 46,000 |
| Oct 19, 2026 | 194.50 | 204.00 | 188.50 | 193.30 | 193.30 | -0.62% | 23,000 |
| Oct 16, 2026 | 194.00 | 200.00 | 194.00 | 194.50 | 194.50 | -3.76% | 6,000 |
| Oct 15, 2026 | 202.00 | 202.10 | 202.00 | 202.10 | 202.10 | 1.05% | 5,000 |
| Oct 14, 2026 | 193.10 | 204.90 | 193.00 | 200.00 | 200.00 | 1.01% | 12,000 |
| Oct 13, 2026 | 188.50 | 199.00 | 188.50 | 198.00 | 198.00 | 3.10% | 63,000 |
| Oct 12, 2026 | 197.00 | 199.70 | 191.10 | 192.05 | 192.05 | -2.51% | 24,000 |
| Oct 9, 2026 | 198.00 | 199.90 | 194.25 | 197.00 | 197.00 | 1.08% | 52,000 |
| Oct 8, 2026 | 198.80 | 199.00 | 189.95 | 194.90 | 194.90 | 2.12% | 70,000 |
| Oct 7, 2026 | 186.00 | 195.00 | 185.00 | 190.85 | 190.85 | 2.25% | 127,000 |
| Oct 6, 2026 | 188.00 | 188.95 | 183.05 | 186.65 | 186.65 | -1.76% | 8,000 |
| Oct 5, 2026 | 184.00 | 190.00 | 184.00 | 190.00 | 190.00 | 2.37% | 7,000 |
| Oct 1, 2026 | 191.00 | 191.00 | 185.60 | 185.60 | 185.60 | -3.51% | 18,000 |
| Sep 30, 2026 | 186.00 | 194.90 | 183.80 | 192.35 | 192.35 | 0.79% | 34,000 |
| Sep 29, 2026 | 185.00 | 191.00 | 180.00 | 190.85 | 190.85 | 3.67% | 236,000 |
| Sep 28, 2026 | 188.70 | 189.00 | 181.20 | 184.10 | 184.10 | -1.97% | 9,000 |
| Sep 25, 2026 | 182.60 | 187.80 | 182.60 | 187.80 | 187.80 | 2.34% | 9,000 |
| Sep 24, 2026 | 190.00 | 190.00 | 183.50 | 183.50 | 183.50 | -1.79% | 9,000 |
| Sep 23, 2026 | 181.10 | 187.00 | 181.10 | 186.85 | 186.85 | -0.66% | 10,000 |
| Sep 22, 2026 | 188.05 | 188.10 | 188.05 | 188.10 | 188.10 | 1.13% | 2,000 |
| Sep 18, 2026 | 189.00 | 189.00 | 185.00 | 186.00 | 186.00 | 0.54% | 49,000 |
| Sep 17, 2026 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 0.54% | 3,000 |
| Sep 16, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 1.66% | 42,000 |
| Sep 15, 2026 | 181.10 | 181.10 | 178.05 | 181.00 | 181.00 | -1.25% | 5,000 |
| Sep 11, 2026 | 194.30 | 194.30 | 183.00 | 183.30 | 183.30 | -0.95% | 129,000 |
| Sep 10, 2026 | 183.00 | 192.50 | 180.00 | 185.05 | 185.05 | 0.93% | 109,000 |
| Sep 9, 2026 | 183.50 | 189.90 | 181.20 | 183.35 | 183.35 | 0.19% | 142,000 |
| Sep 8, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 183.00 | -1.08% | 4,000 |
| Sep 7, 2026 | 190.90 | 190.90 | 183.35 | 185.00 | 185.00 | -4.15% | 18,000 |
| Sep 4, 2026 | 192.00 | 195.30 | 188.00 | 193.00 | 193.00 | 3.76% | 23,000 |
| Sep 3, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 0.49% | 3,000 |
| Sep 2, 2026 | 186.00 | 191.50 | 185.10 | 185.10 | 185.10 | -0.48% | 9,000 |
| Sep 1, 2026 | 196.00 | 198.00 | 185.00 | 186.00 | 186.00 | -3.33% | 20,000 |
| Aug 31, 2026 | 185.00 | 196.00 | 177.65 | 192.40 | 192.40 | 2.89% | 49,000 |
| Aug 28, 2026 | 183.45 | 187.00 | 183.45 | 187.00 | 187.00 | -0.53% | 6,000 |
| Aug 27, 2026 | 190.00 | 190.00 | 182.10 | 188.00 | 188.00 | 1.62% | 31,000 |