B.R.Goyal Infrastructure Limited (BOM:544335)
India · Delayed Price · Currency is INR 159.25
+14.10 (9.71%)
At close: Jul 31, 2026
B.R.Goyal Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 151.00 | 162.50 | 150.95 | 159.25 | 159.25 | 9.71% | 155,000 |
| Jul 30, 2026 | 152.95 | 166.80 | 143.95 | 145.15 | 145.15 | -7.67% | 174,000 |
| Jul 29, 2026 | 133.00 | 159.70 | 133.00 | 157.20 | 157.20 | 18.11% | 280,000 |
| Jul 28, 2026 | 131.80 | 134.90 | 131.80 | 133.10 | 133.10 | 0.64% | 10,000 |
| Jul 27, 2026 | 130.85 | 132.80 | 130.85 | 132.25 | 132.25 | 1.38% | 13,000 |
| Jul 24, 2026 | 126.30 | 131.75 | 126.30 | 130.45 | 130.45 | 3.29% | 17,000 |
| Jul 23, 2026 | 122.60 | 126.30 | 122.60 | 126.30 | 126.30 | 1.36% | 17,000 |
| Jul 22, 2026 | 121.00 | 127.00 | 121.00 | 124.60 | 124.60 | -3.93% | 4,000 |
| Jul 21, 2026 | 130.00 | 130.00 | 111.00 | 129.70 | 129.70 | -1.74% | 57,000 |
| Jul 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 2.21% | 2,000 |
| Jul 17, 2026 | 132.00 | 132.00 | 129.15 | 129.15 | 129.15 | 0.82% | 4,000 |
| Jul 16, 2026 | 128.15 | 128.70 | 128.10 | 128.10 | 128.10 | -1.50% | 4,000 |
| Jul 15, 2026 | 130.00 | 131.00 | 130.00 | 130.05 | 130.05 | -1.48% | 8,000 |
| Jul 14, 2026 | 130.50 | 132.00 | 130.15 | 132.00 | 132.00 | -2.98% | 3,000 |
| Jul 13, 2026 | 129.55 | 136.05 | 129.55 | 136.05 | 136.05 | 0.74% | 6,000 |
| Jul 10, 2026 | 136.00 | 140.00 | 134.10 | 135.05 | 135.05 | -2.98% | 14,000 |
| Jul 9, 2026 | 129.80 | 140.00 | 127.50 | 139.20 | 139.20 | 7.37% | 90,000 |
| Jul 8, 2026 | 126.50 | 130.00 | 124.00 | 129.65 | 129.65 | 2.49% | 47,000 |
| Jul 7, 2026 | 122.00 | 127.00 | 122.00 | 126.50 | 126.50 | -1.17% | 17,000 |
| Jul 6, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.39% | 8,000 |
| Jul 3, 2026 | 120.15 | 130.00 | 117.00 | 128.50 | 128.50 | 4.47% | 68,000 |
| Jul 2, 2026 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | -1.60% | 17,000 |
| Jul 1, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 2.88% | 7,000 |
| Jun 30, 2026 | 121.30 | 121.50 | 121.30 | 121.50 | 121.50 | -2.80% | 2,000 |
| Jun 29, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.77% | 4,000 |
| Jun 25, 2026 | 125.00 | 125.00 | 124.05 | 124.05 | 124.05 | -0.44% | 2,000 |
| Jun 24, 2026 | 125.00 | 125.00 | 123.00 | 124.60 | 124.60 | -4.15% | 10,000 |
| Jun 23, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.56% | 3,000 |
| Jun 22, 2026 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | -2.44% | 99,000 |
| Jun 19, 2026 | 131.00 | 132.00 | 130.00 | 131.20 | 131.20 | 0.92% | 107,000 |
| Jun 18, 2026 | 130.00 | 130.00 | 129.10 | 130.00 | 130.00 | 0.19% | 5,000 |
| Jun 17, 2026 | 127.80 | 132.00 | 127.75 | 129.75 | 129.75 | 0.93% | 12,000 |
| Jun 16, 2026 | 129.00 | 129.90 | 125.60 | 128.55 | 128.55 | 2.84% | 42,000 |
| Jun 15, 2026 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1.17% | 8,000 |
| Jun 11, 2026 | 123.50 | 124.00 | 123.50 | 123.55 | 123.55 | 0.98% | 16,000 |
| Jun 10, 2026 | 120.00 | 124.95 | 111.00 | 122.35 | 122.35 | 0.41% | 32,000 |
| Jun 9, 2026 | 124.95 | 126.00 | 120.65 | 121.85 | 121.85 | -1.73% | 17,000 |
| Jun 8, 2026 | 127.40 | 127.40 | 124.00 | 124.00 | 124.00 | -1.98% | 34,000 |
| Jun 5, 2026 | 128.60 | 128.70 | 124.90 | 126.50 | 126.50 | -2.20% | 22,000 |
| Jun 4, 2026 | 125.50 | 130.25 | 125.50 | 129.35 | 129.35 | 0.78% | 25,000 |
| Jun 3, 2026 | 129.10 | 129.50 | 125.15 | 128.35 | 128.35 | 0.79% | 17,000 |
| Jun 2, 2026 | 119.40 | 130.00 | 119.40 | 127.35 | 127.35 | 7.15% | 23,000 |
| Jun 1, 2026 | 140.00 | 141.00 | 116.60 | 118.85 | 118.85 | -4.31% | 42,000 |
| May 29, 2026 | 123.00 | 125.90 | 118.00 | 124.20 | 124.20 | 0.98% | 63,000 |
| May 27, 2026 | 123.50 | 127.95 | 123.00 | 123.00 | 123.00 | -1.60% | 30,000 |
| May 26, 2026 | 121.80 | 125.00 | 121.65 | 125.00 | 125.00 | 2.63% | 99,000 |
| May 25, 2026 | 121.00 | 121.80 | 121.00 | 121.80 | 121.80 | 3.22% | 3,000 |
| May 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | 1,000 |
| May 21, 2026 | 124.00 | 124.00 | 120.00 | 121.00 | 121.00 | 3.42% | 14,000 |
| May 20, 2026 | 115.00 | 117.55 | 115.00 | 117.00 | 117.00 | 1.78% | 17,000 |