B.R.Goyal Infrastructure Limited (BOM:544335)
India · Delayed Price · Currency is INR 193.00
+7.00 (3.76%)
At close: Sep 4, 2026
B.R.Goyal Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 185.50 | 185.50 | 185.00 | 185.00 | 185.00 | -3.14% | 3,000 |
| Aug 25, 2026 | 196.00 | 199.50 | 190.00 | 191.00 | 191.00 | -3.17% | 17,000 |
| Aug 24, 2026 | 193.50 | 200.00 | 184.00 | 197.25 | 197.25 | 2.95% | 95,000 |
| Aug 21, 2026 | 194.00 | 194.00 | 190.00 | 191.60 | 191.60 | -3.23% | 29,000 |
| Aug 20, 2026 | 196.00 | 198.00 | 192.50 | 198.00 | 198.00 | -0.38% | 6,000 |
| Aug 19, 2026 | 200.00 | 200.00 | 192.00 | 199.00 | 198.75 | -0.03% | 22,000 |
| Aug 18, 2026 | 201.50 | 201.50 | 195.00 | 199.05 | 198.80 | -0.23% | 33,000 |
| Aug 17, 2026 | 190.00 | 199.50 | 189.00 | 199.50 | 199.25 | 5.00% | 118,000 |
| Aug 14, 2026 | 190.00 | 191.50 | 190.00 | 190.00 | 189.76 | -0.99% | 8,000 |
| Aug 13, 2026 | 202.00 | 203.00 | 191.00 | 191.90 | 191.66 | -3.28% | 29,000 |
| Aug 12, 2026 | 195.00 | 199.50 | 192.00 | 198.40 | 198.15 | 4.42% | 86,000 |
| Aug 11, 2026 | 188.95 | 192.90 | 188.00 | 190.00 | 189.76 | 3.40% | 87,000 |
| Aug 10, 2026 | 178.50 | 187.65 | 178.50 | 183.75 | 183.52 | 2.80% | 89,000 |
| Aug 7, 2026 | 170.00 | 180.00 | 170.00 | 178.75 | 178.53 | 2.14% | 101,000 |
| Aug 6, 2026 | 175.00 | 179.60 | 171.15 | 175.00 | 174.78 | -2.86% | 45,000 |
| Aug 5, 2026 | 180.00 | 181.90 | 177.00 | 180.15 | 179.92 | 0.08% | 54,000 |
| Aug 4, 2026 | 187.00 | 189.90 | 177.05 | 180.00 | 179.77 | -3.04% | 76,000 |
| Aug 3, 2026 | 159.80 | 189.00 | 159.25 | 185.65 | 185.42 | 16.58% | 902,000 |
| Jul 31, 2026 | 151.00 | 162.50 | 150.95 | 159.25 | 159.05 | 9.71% | 155,000 |
| Jul 30, 2026 | 152.95 | 166.80 | 143.95 | 145.15 | 144.97 | -7.67% | 174,000 |
| Jul 29, 2026 | 133.00 | 159.70 | 133.00 | 157.20 | 157.00 | 18.11% | 280,000 |
| Jul 28, 2026 | 131.80 | 134.90 | 131.80 | 133.10 | 132.93 | 0.64% | 10,000 |
| Jul 27, 2026 | 130.85 | 132.80 | 130.85 | 132.25 | 132.08 | 1.38% | 13,000 |
| Jul 24, 2026 | 126.30 | 131.75 | 126.30 | 130.45 | 130.29 | 3.29% | 17,000 |
| Jul 23, 2026 | 122.60 | 126.30 | 122.60 | 126.30 | 126.14 | 1.36% | 17,000 |
| Jul 22, 2026 | 121.00 | 127.00 | 121.00 | 124.60 | 124.44 | -3.93% | 4,000 |
| Jul 21, 2026 | 130.00 | 130.00 | 111.00 | 129.70 | 129.54 | -1.74% | 57,000 |
| Jul 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.83 | 2.21% | 2,000 |
| Jul 17, 2026 | 132.00 | 132.00 | 129.15 | 129.15 | 128.99 | 0.82% | 4,000 |
| Jul 16, 2026 | 128.15 | 128.70 | 128.10 | 128.10 | 127.94 | -1.50% | 4,000 |
| Jul 15, 2026 | 130.00 | 131.00 | 130.00 | 130.05 | 129.89 | -1.48% | 8,000 |
| Jul 14, 2026 | 130.50 | 132.00 | 130.15 | 132.00 | 131.83 | -2.98% | 3,000 |
| Jul 13, 2026 | 129.55 | 136.05 | 129.55 | 136.05 | 135.88 | 0.74% | 6,000 |
| Jul 10, 2026 | 136.00 | 140.00 | 134.10 | 135.05 | 134.88 | -2.98% | 14,000 |
| Jul 9, 2026 | 129.80 | 140.00 | 127.50 | 139.20 | 139.03 | 7.37% | 90,000 |
| Jul 8, 2026 | 126.50 | 130.00 | 124.00 | 129.65 | 129.49 | 2.49% | 47,000 |
| Jul 7, 2026 | 122.00 | 127.00 | 122.00 | 126.50 | 126.34 | -1.17% | 17,000 |
| Jul 6, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 127.84 | -0.39% | 8,000 |
| Jul 3, 2026 | 120.15 | 130.00 | 117.00 | 128.50 | 128.34 | 4.47% | 68,000 |
| Jul 2, 2026 | 125.00 | 125.00 | 120.00 | 123.00 | 122.85 | -1.60% | 17,000 |
| Jul 1, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 124.84 | 2.88% | 7,000 |
| Jun 30, 2026 | 121.30 | 121.50 | 121.30 | 121.50 | 121.35 | -2.80% | 2,000 |
| Jun 29, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 124.84 | 0.77% | 4,000 |