B.R.Goyal Infrastructure Limited (BOM:544335)
India · Delayed Price · Currency is INR 130.00
+0.25 (0.19%)
At close: Jun 18, 2026
B.R.Goyal Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 113.00 | 115.00 | 113.00 | 114.95 | 114.95 | 0.97% | 3,000 |
| May 18, 2026 | 115.50 | 115.50 | 109.00 | 113.85 | 113.85 | 0.49% | 34,000 |
| May 15, 2026 | 104.95 | 115.50 | 103.60 | 113.30 | 113.30 | 11.85% | 46,000 |
| May 14, 2026 | 108.00 | 108.00 | 98.50 | 101.30 | 101.30 | -4.43% | 6,000 |
| May 12, 2026 | 109.05 | 109.05 | 105.55 | 106.00 | 106.00 | -3.64% | 10,000 |
| May 11, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.09% | 1,000 |
| May 8, 2026 | 109.60 | 109.90 | 109.45 | 109.90 | 109.90 | -0.36% | 3,000 |
| May 7, 2026 | 111.50 | 111.50 | 109.30 | 110.30 | 110.30 | -2.13% | 8,000 |
| May 6, 2026 | 117.25 | 117.50 | 110.00 | 112.70 | 112.70 | 1.21% | 27,000 |
| May 4, 2026 | 112.20 | 112.20 | 111.10 | 111.35 | 111.35 | -2.02% | 5,000 |
| Apr 30, 2026 | 114.00 | 114.45 | 113.10 | 113.65 | 113.65 | -2.07% | 6,000 |
| Apr 29, 2026 | 117.90 | 118.00 | 114.85 | 116.05 | 116.05 | 2.25% | 9,000 |
| Apr 28, 2026 | 119.00 | 119.00 | 113.50 | 113.50 | 113.50 | -3.81% | 4,000 |
| Apr 27, 2026 | 117.60 | 118.00 | 117.60 | 118.00 | 118.00 | 1.72% | 8,000 |
| Apr 24, 2026 | 116.00 | 118.00 | 114.00 | 116.00 | 116.00 | -3.33% | 3,000 |
| Apr 23, 2026 | 109.15 | 120.00 | 109.05 | 120.00 | 120.00 | 4.35% | 25,000 |
| Apr 22, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | 1,000 |
| Apr 21, 2026 | 115.50 | 119.00 | 115.00 | 119.00 | 119.00 | -0.83% | 13,000 |
| Apr 20, 2026 | 120.50 | 120.50 | 118.80 | 120.00 | 120.00 | -3.61% | 5,000 |
| Apr 17, 2026 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 2.05% | 4,000 |
| Apr 16, 2026 | 120.50 | 122.00 | 120.50 | 122.00 | 122.00 | 0.83% | 9,000 |
| Apr 15, 2026 | 116.95 | 121.00 | 116.95 | 121.00 | 121.00 | 5.49% | 19,000 |
| Apr 13, 2026 | 113.00 | 114.85 | 113.00 | 114.70 | 114.70 | -1.12% | 27,000 |
| Apr 10, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 3,000 |
| Apr 8, 2026 | 106.00 | 118.00 | 106.00 | 117.00 | 117.00 | 11.43% | 17,000 |
| Apr 7, 2026 | 104.50 | 106.00 | 104.50 | 105.00 | 105.00 | 0.48% | 10,000 |
| Apr 6, 2026 | 104.50 | 104.50 | 103.00 | 104.50 | 104.50 | - | 17,000 |
| Apr 2, 2026 | 104.00 | 104.50 | 104.00 | 104.50 | 104.50 | -2.25% | 41,000 |
| Apr 1, 2026 | 120.00 | 120.00 | 106.90 | 106.90 | 106.90 | -3.26% | 59,000 |
| Mar 30, 2026 | 112.93 | 112.93 | 110.50 | 110.50 | 110.50 | -2.50% | 12,000 |
| Mar 27, 2026 | 105.95 | 124.90 | 105.95 | 113.33 | 113.33 | 6.63% | 178,000 |