B.R.Goyal Infrastructure Limited (BOM:544335)
India · Delayed Price · Currency is INR 110.30
-2.40 (-2.13%)
At close: May 7, 2026
B.R.Goyal Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 98.50 | 107.00 | 98.00 | 106.28 | 106.28 | 8.45% | 101,000 |
| Mar 24, 2026 | 98.00 | 101.00 | 97.00 | 98.00 | 98.00 | -0.19% | 58,000 |
| Mar 23, 2026 | 94.51 | 100.00 | 94.51 | 98.19 | 98.19 | -0.49% | 51,000 |
| Mar 20, 2026 | 97.55 | 99.00 | 97.25 | 98.67 | 98.67 | -1.23% | 61,000 |
| Mar 19, 2026 | 98.49 | 99.90 | 96.00 | 99.90 | 99.90 | 0.93% | 33,000 |
| Mar 18, 2026 | 98.00 | 100.00 | 98.00 | 98.98 | 98.98 | 1.83% | 37,000 |
| Mar 17, 2026 | 100.00 | 100.00 | 97.11 | 97.20 | 97.20 | -2.31% | 57,000 |
| Mar 16, 2026 | 99.00 | 99.50 | 97.25 | 99.50 | 99.50 | -0.50% | 27,000 |
| Mar 13, 2026 | 99.10 | 101.00 | 99.00 | 100.00 | 100.00 | 0.50% | 27,000 |
| Mar 12, 2026 | 101.30 | 101.30 | 98.00 | 99.50 | 99.50 | -1.98% | 20,000 |
| Mar 11, 2026 | 100.00 | 102.00 | 97.04 | 101.51 | 101.51 | 2.48% | 14,000 |
| Mar 10, 2026 | 103.83 | 103.89 | 99.05 | 99.05 | 99.05 | 2.63% | 10,000 |
| Mar 9, 2026 | 93.69 | 99.00 | 93.65 | 96.51 | 96.51 | -0.68% | 14,000 |
| Mar 6, 2026 | 93.50 | 101.00 | 93.50 | 97.17 | 97.17 | 3.93% | 21,000 |
| Mar 5, 2026 | 94.99 | 95.00 | 93.50 | 93.50 | 93.50 | 2.36% | 15,000 |
| Mar 4, 2026 | 90.00 | 92.50 | 89.06 | 91.34 | 91.34 | -2.83% | 20,000 |
| Mar 2, 2026 | 93.50 | 96.50 | 93.50 | 94.00 | 94.00 | - | 30,000 |
| Feb 27, 2026 | 93.61 | 95.01 | 93.61 | 94.00 | 94.00 | -0.95% | 14,000 |
| Feb 26, 2026 | 94.00 | 95.00 | 93.99 | 94.90 | 94.90 | 1.01% | 8,000 |
| Feb 25, 2026 | 94.21 | 96.50 | 93.60 | 93.95 | 93.95 | 0.16% | 25,000 |
| Feb 24, 2026 | 95.00 | 96.10 | 92.50 | 93.80 | 93.80 | -3.33% | 53,000 |
| Feb 20, 2026 | 97.03 | 97.03 | 97.03 | 97.03 | 97.03 | - | 1,000 |
| Feb 19, 2026 | 97.00 | 100.84 | 97.00 | 97.03 | 97.03 | -2.77% | 10,000 |
| Feb 18, 2026 | 101.99 | 103.00 | 99.78 | 99.79 | 99.79 | 0.29% | 11,000 |
| Feb 17, 2026 | 99.50 | 100.00 | 99.00 | 99.50 | 99.50 | - | 7,000 |
| Feb 16, 2026 | 99.80 | 100.00 | 99.00 | 99.50 | 99.50 | -4.23% | 5,000 |