GHV Infra Projects Limited (BOM:505504)
India
· Delayed Price · Currency is INR 313.80
+5.90 (1.92%)
At close: Mar 6, 2026
GHV Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 298.15 | 298.15 | 298.15 | 298.15 | 298.15 | -4.99% | 7,493 |
| Mar 6, 2026 | 303.00 | 319.00 | 296.00 | 313.80 | 313.80 | 1.92% | 33,653 |
| Mar 5, 2026 | 299.00 | 319.90 | 295.25 | 307.90 | 307.90 | -0.92% | 31,560 |
| Mar 4, 2026 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | -5.00% | 6,183 |
| Mar 2, 2026 | 327.10 | 347.00 | 327.10 | 327.10 | 327.10 | -5.00% | 15,946 |
| Feb 27, 2026 | 354.00 | 354.90 | 330.25 | 344.30 | 344.30 | -0.85% | 17,270 |
| Feb 26, 2026 | 350.85 | 360.00 | 334.00 | 347.25 | 347.25 | 0.96% | 30,068 |
| Feb 25, 2026 | 337.80 | 343.95 | 325.00 | 343.95 | 343.95 | 4.99% | 42,970 |
| Feb 24, 2026 | 315.00 | 332.00 | 303.30 | 327.60 | 327.60 | 2.62% | 34,051 |
| Feb 23, 2026 | 319.25 | 329.00 | 319.25 | 319.25 | 319.25 | -5.00% | 27,959 |
| Feb 20, 2026 | 368.00 | 368.50 | 333.85 | 336.05 | 336.05 | -4.37% | 111,258 |
| Feb 19, 2026 | 351.40 | 351.40 | 351.40 | 351.40 | 351.40 | 4.99% | 31,755 |
| Feb 18, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | 4.99% | 8,002 |
| Feb 17, 2026 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | 4.99% | 18,656 |
| Feb 16, 2026 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | 5.00% | 67,488 |
| Feb 13, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 4.99% | 31,706 |
| Feb 12, 2026 | 275.45 | 275.45 | 275.45 | 275.45 | 275.45 | 4.99% | 28,855 |
| Feb 11, 2026 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | 4.98% | 37,128 |
| Feb 10, 2026 | 248.00 | 249.90 | 245.00 | 249.90 | 249.90 | 5.00% | 46,671 |
| Feb 9, 2026 | 231.90 | 238.65 | 228.00 | 238.00 | 238.00 | 4.71% | 5,965 |
| Feb 6, 2026 | 222.00 | 234.00 | 220.00 | 227.30 | 227.30 | 1.56% | 3,566 |
| Feb 5, 2026 | 228.85 | 228.85 | 222.00 | 223.80 | 223.80 | -2.21% | 2,803 |
| Feb 4, 2026 | 231.95 | 234.95 | 221.10 | 228.85 | 228.85 | 0.90% | 2,479 |
| Feb 3, 2026 | 236.40 | 236.40 | 225.20 | 226.80 | 226.80 | -1.00% | 2,767 |
| Feb 2, 2026 | 232.75 | 236.00 | 226.75 | 229.10 | 229.10 | -1.38% | 3,266 |
| Feb 1, 2026 | 229.00 | 237.50 | 229.00 | 232.30 | 232.30 | 1.24% | 3,928 |
| Jan 30, 2026 | 232.00 | 236.25 | 228.00 | 229.45 | 229.45 | -2.88% | 2,230 |
| Jan 29, 2026 | 232.00 | 241.00 | 232.00 | 236.25 | 236.25 | -1.05% | 2,898 |
| Jan 28, 2026 | 238.95 | 246.00 | 227.00 | 238.75 | 238.75 | 1.79% | 3,596 |
| Jan 27, 2026 | 245.50 | 246.70 | 233.10 | 234.55 | 234.55 | -4.40% | 2,807 |
| Jan 23, 2026 | 246.80 | 249.20 | 235.00 | 245.35 | 245.35 | 1.22% | 9,307 |
| Jan 22, 2026 | 240.50 | 247.40 | 231.70 | 242.40 | 242.40 | 1.23% | 6,334 |
| Jan 21, 2026 | 237.90 | 247.90 | 231.00 | 239.45 | 239.45 | 1.29% | 4,611 |
| Jan 20, 2026 | 237.95 | 248.90 | 227.75 | 236.40 | 236.40 | -0.40% | 6,839 |
| Jan 19, 2026 | 230.95 | 242.00 | 219.55 | 237.35 | 237.35 | 2.70% | 24,285 |
| Jan 16, 2026 | 209.75 | 231.75 | 209.75 | 231.10 | 231.10 | 4.69% | 17,968 |
| Jan 14, 2026 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | -4.99% | 3,880 |
| Jan 13, 2026 | 235.00 | 237.85 | 232.35 | 232.35 | 232.35 | -4.99% | 3,446 |
| Jan 12, 2026 | 257.30 | 257.30 | 244.55 | 244.55 | 244.55 | -4.99% | 18,568 |
| Jan 9, 2026 | 271.65 | 271.65 | 257.40 | 257.40 | 257.40 | -4.98% | 8,663 |
| Jan 8, 2026 | 282.00 | 282.00 | 268.10 | 270.90 | 270.90 | -3.47% | 2,651 |
| Jan 7, 2026 | 280.50 | 288.95 | 277.55 | 280.65 | 280.65 | -3.89% | 2,349 |
| Jan 6, 2026 | 281.00 | 301.00 | 274.25 | 292.00 | 292.00 | 1.16% | 9,657 |
| Jan 5, 2026 | 269.50 | 292.80 | 267.75 | 288.65 | 288.65 | 2.43% | 15,274 |
| Jan 2, 2026 | 285.40 | 289.90 | 278.00 | 281.80 | 281.80 | -1.26% | 4,656 |
| Jan 1, 2026 | 296.65 | 296.65 | 276.05 | 285.40 | 285.40 | -1.60% | 2,763 |
| Dec 31, 2025 | 299.50 | 299.50 | 285.00 | 290.05 | 290.05 | -1.09% | 3,713 |
| Dec 30, 2025 | 289.00 | 297.00 | 289.00 | 293.25 | 293.25 | 1.00% | 2,803 |
| Dec 29, 2025 | 294.15 | 296.75 | 290.00 | 290.35 | 290.35 | -2.62% | 4,081 |
| Dec 26, 2025 | 283.35 | 299.00 | 283.35 | 298.15 | 298.15 | -0.02% | 3,117 |
| Dec 24, 2025 | 308.00 | 308.00 | 294.10 | 298.20 | 298.20 | -1.03% | 2,633 |
| Dec 23, 2025 | 300.00 | 303.80 | 294.20 | 301.30 | 301.30 | -2.70% | 12,282 |
| Dec 22, 2025 | 299.70 | 314.00 | 292.00 | 309.65 | 309.65 | 3.32% | 16,041 |
| Dec 19, 2025 | 309.95 | 309.95 | 298.00 | 299.70 | 299.70 | -0.99% | 4,741 |
| Dec 18, 2025 | 311.55 | 314.10 | 298.95 | 302.70 | 302.70 | -3.04% | 9,708 |
| Dec 17, 2025 | 311.00 | 318.70 | 309.45 | 312.20 | 312.20 | -2.05% | 7,525 |
| Dec 16, 2025 | 304.95 | 321.00 | 290.50 | 318.75 | 318.75 | 4.25% | 32,677 |
| Dec 15, 2025 | 301.00 | 309.00 | 299.50 | 305.75 | 305.75 | 0.39% | 2,915 |
| Dec 12, 2025 | 312.05 | 312.05 | 300.00 | 304.55 | 304.55 | -0.44% | 2,638 |
| Dec 11, 2025 | 300.00 | 309.95 | 298.00 | 305.90 | 305.90 | 0.51% | 2,818 |
| Dec 10, 2025 | 308.65 | 315.00 | 295.10 | 304.35 | 304.35 | -1.39% | 3,365 |
| Dec 9, 2025 | 305.00 | 309.50 | 292.30 | 308.65 | 308.65 | 0.54% | 4,494 |
| Dec 8, 2025 | 315.45 | 316.00 | 305.80 | 307.00 | 307.00 | -4.61% | 7,519 |
| Dec 5, 2025 | 310.00 | 325.00 | 305.00 | 321.85 | 321.85 | 2.91% | 12,626 |
| Dec 4, 2025 | 315.10 | 319.90 | 304.00 | 312.75 | 312.75 | -0.75% | 8,266 |
| Dec 3, 2025 | 315.10 | 322.80 | 313.10 | 315.10 | 315.10 | -1.56% | 2,766 |
| Dec 2, 2025 | 324.20 | 330.00 | 311.60 | 320.10 | 320.10 | -0.88% | 7,412 |
| Dec 1, 2025 | 308.95 | 324.00 | 302.30 | 322.95 | 322.95 | 4.53% | 29,807 |
| Nov 28, 2025 | 302.60 | 314.70 | 301.80 | 308.95 | 308.95 | 2.10% | 3,729 |
| Nov 27, 2025 | 300.00 | 313.90 | 300.00 | 302.60 | 302.60 | -1.27% | 4,691 |
| Nov 26, 2025 | 308.00 | 315.00 | 300.00 | 306.50 | 306.50 | -1.10% | 3,915 |
| Nov 25, 2025 | 301.40 | 312.00 | 300.00 | 309.90 | 309.90 | 2.06% | 7,057 |
| Nov 24, 2025 | 317.25 | 321.00 | 301.40 | 303.65 | 303.65 | -4.29% | 12,052 |
| Nov 21, 2025 | 310.00 | 323.00 | 310.00 | 317.25 | 317.25 | 0.06% | 3,263 |
| Nov 20, 2025 | 318.50 | 325.00 | 314.00 | 317.05 | 317.05 | -1.03% | 8,815 |
| Nov 19, 2025 | 330.00 | 333.00 | 312.00 | 320.35 | 320.35 | -1.42% | 8,941 |
| Nov 18, 2025 | 333.00 | 333.00 | 322.00 | 324.95 | 324.95 | 0.48% | 7,486 |
| Nov 17, 2025 | 325.00 | 332.00 | 317.00 | 323.40 | 323.40 | -0.03% | 33,249 |
| Nov 14, 2025 | 310.50 | 328.00 | 310.50 | 323.50 | 323.50 | 2.00% | 31,286 |
| Nov 13, 2025 | 310.00 | 323.00 | 310.00 | 317.15 | 317.15 | 0.08% | 7,343 |
| Nov 12, 2025 | 325.95 | 325.95 | 315.00 | 316.90 | 316.90 | -0.31% | 8,392 |
| Nov 11, 2025 | 301.05 | 328.00 | 301.05 | 317.90 | 317.90 | 0.60% | 14,976 |
| Nov 10, 2025 | 331.00 | 332.65 | 315.80 | 316.00 | 316.00 | -4.93% | 19,151 |
| Nov 7, 2025 | 314.65 | 341.95 | 314.65 | 332.40 | 332.40 | 0.36% | 45,277 |
| Nov 6, 2025 | 348.00 | 348.00 | 331.20 | 331.20 | 331.20 | -4.99% | 14,803 |
| Nov 4, 2025 | 362.40 | 362.40 | 335.00 | 348.60 | 348.60 | 1.00% | 51,707 |
| Nov 3, 2025 | 342.00 | 346.00 | 325.00 | 345.15 | 345.15 | 4.67% | 84,398 |
| Oct 31, 2025 | 328.80 | 330.00 | 316.00 | 329.75 | 329.75 | 3.48% | 36,514 |
| Oct 30, 2025 | 315.00 | 324.00 | 314.00 | 318.65 | 318.65 | 0.11% | 4,746 |
| Oct 29, 2025 | 322.00 | 323.00 | 318.00 | 318.30 | 318.30 | 0.24% | 17,258 |
| Oct 28, 2025 | 312.80 | 325.00 | 308.00 | 317.55 | 317.55 | 1.31% | 19,952 |
| Oct 27, 2025 | 318.50 | 318.50 | 308.00 | 313.45 | 313.45 | -1.95% | 19,535 |
| Oct 24, 2025 | 319.00 | 329.00 | 303.80 | 319.70 | 319.70 | 0.19% | 60,655 |
| Oct 23, 2025 | 323.00 | 323.00 | 302.00 | 319.10 | 319.10 | 0.73% | 32,450 |
| Oct 21, 2025 | 321.80 | 323.00 | 300.00 | 316.80 | 316.80 | 1.02% | 33,885 |
| Oct 20, 2025 | 324.00 | 338.25 | 307.30 | 313.60 | 313.60 | -2.65% | 57,648 |
| Oct 17, 2025 | 324.00 | 324.00 | 322.10 | 322.15 | 322.15 | -0.57% | 18,799 |
| Oct 16, 2025 | 318.00 | 324.00 | 313.55 | 324.00 | 324.00 | 1.89% | 10,798 |
| Oct 15, 2025 | 318.00 | 318.00 | 316.10 | 318.00 | 318.00 | -1.17% | 17,779 |
| Oct 14, 2025 | 323.40 | 325.00 | 321.75 | 321.75 | 321.75 | -0.51% | 14,117 |