Yogi Infra Projects Limited (BOM:522209)
India
· Delayed Price · Currency is INR 4.810
-0.290 (-5.69%)
At close: Mar 9, 2026
Yogi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.09 | 5.19 | 4.75 | 4.81 | 4.81 | -5.69% | 18,354 |
| Mar 6, 2026 | 5.45 | 5.45 | 4.65 | 5.10 | 5.10 | -4.49% | 25,120 |
| Mar 5, 2026 | 5.19 | 5.50 | 4.90 | 5.34 | 5.34 | 0.75% | 2,019 |
| Mar 4, 2026 | 5.34 | 5.34 | 5.15 | 5.30 | 5.30 | 1.73% | 14,930 |
| Mar 2, 2026 | 5.27 | 5.49 | 4.75 | 5.21 | 5.21 | 1.96% | 11,587 |
| Feb 27, 2026 | 5.00 | 5.40 | 4.75 | 5.11 | 5.11 | 2.20% | 52,237 |
| Feb 26, 2026 | 5.10 | 5.50 | 4.80 | 5.00 | 5.00 | - | 30,307 |
| Feb 25, 2026 | 4.41 | 5.22 | 4.40 | 5.00 | 5.00 | 11.11% | 47,801 |
| Feb 24, 2026 | 5.17 | 5.17 | 4.25 | 4.50 | 4.50 | -12.62% | 122,067 |
| Feb 23, 2026 | 4.76 | 5.25 | 4.60 | 5.15 | 5.15 | 3.62% | 21,303 |
| Feb 20, 2026 | 5.25 | 5.25 | 4.76 | 4.97 | 4.97 | -0.20% | 14,659 |
| Feb 19, 2026 | 5.28 | 5.28 | 4.81 | 4.98 | 4.98 | -5.68% | 43,422 |
| Feb 18, 2026 | 5.30 | 5.49 | 4.90 | 5.28 | 5.28 | 1.54% | 17,670 |
| Feb 17, 2026 | 4.60 | 5.30 | 4.60 | 5.20 | 5.20 | 0.97% | 19,319 |
| Feb 16, 2026 | 5.84 | 5.84 | 5.00 | 5.15 | 5.15 | -6.36% | 33,449 |
| Feb 13, 2026 | 5.50 | 5.98 | 5.25 | 5.50 | 5.50 | -5.98% | 24,414 |
| Feb 12, 2026 | 5.64 | 5.94 | 5.50 | 5.85 | 5.85 | 3.91% | 35,379 |
| Feb 11, 2026 | 6.39 | 6.39 | 5.50 | 5.63 | 5.63 | -6.17% | 29,212 |
| Feb 10, 2026 | 5.69 | 6.04 | 5.69 | 6.00 | 6.00 | 5.82% | 14,107 |
| Feb 9, 2026 | 6.48 | 6.48 | 5.62 | 5.67 | 5.67 | -3.08% | 22,631 |
| Feb 6, 2026 | 6.01 | 6.09 | 5.75 | 5.85 | 5.85 | -2.50% | 8,349 |
| Feb 5, 2026 | 6.00 | 6.29 | 5.80 | 6.00 | 6.00 | -0.17% | 11,867 |
| Feb 4, 2026 | 6.43 | 6.85 | 5.98 | 6.01 | 6.01 | -6.53% | 127,435 |
| Feb 3, 2026 | 6.98 | 6.98 | 6.15 | 6.43 | 6.43 | 0.16% | 18,076 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | 0.94% | 1,200 |
| Feb 1, 2026 | 6.68 | 6.92 | 6.11 | 6.36 | 6.36 | 3.75% | 10,226 |
| Jan 30, 2026 | 6.07 | 7.10 | 5.80 | 6.13 | 6.13 | 0.99% | 83,761 |
| Jan 29, 2026 | 6.01 | 6.80 | 6.01 | 6.07 | 6.07 | -5.75% | 47,974 |
| Jan 28, 2026 | 6.01 | 6.98 | 6.01 | 6.44 | 6.44 | -3.01% | 6,437 |
| Jan 27, 2026 | 6.73 | 7.40 | 6.21 | 6.64 | 6.64 | -1.78% | 10,006 |
| Jan 23, 2026 | 7.99 | 7.99 | 6.42 | 6.76 | 6.76 | 1.05% | 7,570 |
| Jan 22, 2026 | 7.10 | 7.10 | 6.60 | 6.69 | 6.69 | -5.77% | 1,972 |
| Jan 21, 2026 | 7.77 | 7.77 | 6.88 | 7.10 | 7.10 | 7.25% | 14,396 |
| Jan 20, 2026 | 7.60 | 7.60 | 6.58 | 6.62 | 6.62 | -12.32% | 6,518 |
| Jan 19, 2026 | 7.74 | 7.74 | 7.21 | 7.55 | 7.55 | 5.74% | 1,611 |
| Jan 16, 2026 | 7.45 | 7.45 | 6.81 | 7.14 | 7.14 | 5.47% | 5,490 |
| Jan 14, 2026 | 7.24 | 7.24 | 6.77 | 6.77 | 6.77 | -4.65% | 7,613 |
| Jan 13, 2026 | 7.74 | 7.74 | 6.51 | 7.10 | 7.10 | -2.07% | 16,520 |
| Jan 12, 2026 | 7.56 | 7.74 | 7.25 | 7.25 | 7.25 | -4.10% | 6,873 |
| Jan 9, 2026 | 8.12 | 8.12 | 7.43 | 7.56 | 7.56 | -2.33% | 1,113 |
| Jan 8, 2026 | 7.77 | 8.15 | 7.62 | 7.74 | 7.74 | - | 2,063 |
| Jan 7, 2026 | 7.67 | 7.97 | 7.52 | 7.74 | 7.74 | 0.91% | 3,383 |
| Jan 6, 2026 | 8.14 | 8.20 | 7.64 | 7.67 | 7.67 | -3.52% | 8,856 |
| Jan 5, 2026 | 7.94 | 8.00 | 7.94 | 7.95 | 7.95 | 2.19% | 230 |
| Jan 2, 2026 | 7.80 | 8.19 | 7.57 | 7.78 | 7.78 | 0.78% | 3,102 |
| Jan 1, 2026 | 8.19 | 8.19 | 7.72 | 7.72 | 7.72 | -5.74% | 528 |
| Dec 31, 2025 | 7.98 | 8.20 | 7.51 | 8.19 | 8.19 | 4.73% | 13,831 |
| Dec 30, 2025 | 7.40 | 7.84 | 7.40 | 7.82 | 7.82 | 4.13% | 12,150 |
| Dec 29, 2025 | 8.44 | 8.44 | 7.38 | 7.51 | 7.51 | -2.72% | 33,809 |
| Dec 26, 2025 | 8.10 | 8.42 | 7.62 | 7.72 | 7.72 | -3.50% | 41,805 |
| Dec 24, 2025 | 8.52 | 8.52 | 7.81 | 8.00 | 8.00 | -0.99% | 37,871 |
| Dec 23, 2025 | 8.27 | 8.58 | 8.00 | 8.08 | 8.08 | -3.00% | 16,748 |
| Dec 22, 2025 | 8.85 | 8.85 | 8.03 | 8.33 | 8.33 | -2.00% | 9,048 |
| Dec 19, 2025 | 8.10 | 8.85 | 7.45 | 8.50 | 8.50 | 7.05% | 59,930 |
| Dec 18, 2025 | 8.51 | 8.80 | 7.77 | 7.94 | 7.94 | -7.03% | 7,664 |
| Dec 17, 2025 | 8.60 | 8.60 | 8.06 | 8.54 | 8.54 | -1.16% | 8,451 |
| Dec 16, 2025 | 8.05 | 8.74 | 8.05 | 8.64 | 8.64 | 7.33% | 2,609 |
| Dec 15, 2025 | 8.10 | 8.47 | 7.99 | 8.05 | 8.05 | 1.39% | 5,905 |
| Dec 12, 2025 | 8.65 | 8.72 | 7.72 | 7.94 | 7.94 | -0.63% | 6,805 |
| Dec 11, 2025 | 7.80 | 8.81 | 7.66 | 7.99 | 7.99 | -0.50% | 8,106 |
| Dec 10, 2025 | 7.98 | 8.32 | 7.61 | 8.03 | 8.03 | 6.08% | 19,777 |
| Dec 9, 2025 | 8.64 | 9.00 | 7.45 | 7.57 | 7.57 | -12.38% | 51,855 |
| Dec 8, 2025 | 9.48 | 9.48 | 8.30 | 8.64 | 8.64 | -0.69% | 4,597 |
| Dec 5, 2025 | 9.49 | 9.49 | 8.56 | 8.70 | 8.70 | 0.35% | 1,456 |
| Dec 4, 2025 | 8.50 | 8.99 | 8.25 | 8.67 | 8.67 | 2.00% | 13,012 |
| Dec 3, 2025 | 8.74 | 9.35 | 8.36 | 8.50 | 8.50 | -2.75% | 30,364 |
| Dec 2, 2025 | 8.87 | 9.40 | 8.28 | 8.74 | 8.74 | 0.46% | 5,738 |
| Dec 1, 2025 | 9.48 | 9.48 | 8.62 | 8.70 | 8.70 | 2.23% | 14,439 |
| Nov 28, 2025 | 8.87 | 9.28 | 8.32 | 8.51 | 8.51 | -2.96% | 13,612 |
| Nov 27, 2025 | 8.02 | 8.88 | 8.02 | 8.77 | 8.77 | 5.16% | 6,348 |
| Nov 26, 2025 | 8.87 | 9.05 | 8.10 | 8.34 | 8.34 | -5.98% | 11,063 |
| Nov 25, 2025 | 9.28 | 9.28 | 8.49 | 8.87 | 8.87 | -2.53% | 1,806 |
| Nov 24, 2025 | 8.49 | 9.29 | 8.49 | 9.10 | 9.10 | 7.44% | 5,694 |
| Nov 21, 2025 | 9.89 | 9.89 | 7.90 | 8.47 | 8.47 | -5.78% | 11,358 |
| Nov 20, 2025 | 8.76 | 9.00 | 8.36 | 8.99 | 8.99 | 0.56% | 1,334 |
| Nov 19, 2025 | 8.58 | 9.21 | 8.35 | 8.94 | 8.94 | 4.20% | 9,746 |
| Nov 18, 2025 | 9.10 | 9.10 | 8.58 | 8.58 | 8.58 | -4.24% | 9,325 |
| Nov 17, 2025 | 9.25 | 9.69 | 8.85 | 8.96 | 8.96 | -10.22% | 89,572 |
| Nov 14, 2025 | 10.35 | 10.90 | 9.60 | 9.98 | 9.98 | -3.11% | 12,926 |
| Nov 13, 2025 | 10.56 | 10.56 | 9.92 | 10.30 | 10.30 | -0.19% | 1,897 |
| Nov 12, 2025 | 10.10 | 10.45 | 10.05 | 10.32 | 10.32 | 3.41% | 369 |
| Nov 11, 2025 | 9.83 | 10.98 | 9.83 | 9.98 | 9.98 | -2.92% | 6,349 |
| Nov 10, 2025 | 10.89 | 10.89 | 9.97 | 10.28 | 10.28 | 4.15% | 4,576 |
| Nov 7, 2025 | 11.70 | 11.70 | 9.55 | 9.87 | 9.87 | -6.89% | 10,959 |
| Nov 6, 2025 | 10.30 | 10.93 | 9.81 | 10.60 | 10.60 | 4.95% | 1,676 |
| Nov 4, 2025 | 10.00 | 10.99 | 9.58 | 10.10 | 10.10 | -0.79% | 5,840 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.02 | 10.18 | 10.18 | -7.45% | 34,117 |
| Oct 31, 2025 | 11.24 | 11.39 | 10.87 | 11.00 | 11.00 | 0.73% | 3,240 |
| Oct 30, 2025 | 10.54 | 11.24 | 9.80 | 10.92 | 10.92 | 3.61% | 10,503 |
| Oct 29, 2025 | 10.00 | 10.81 | 10.00 | 10.54 | 10.54 | 6.90% | 12,944 |
| Oct 28, 2025 | 10.10 | 10.73 | 9.83 | 9.86 | 9.86 | 3.03% | 36,354 |
| Oct 27, 2025 | 10.01 | 10.10 | 8.63 | 9.57 | 9.57 | -4.30% | 38,286 |
| Oct 24, 2025 | 9.65 | 10.64 | 9.65 | 10.00 | 10.00 | 0.30% | 21,703 |
| Oct 23, 2025 | 11.69 | 11.69 | 9.92 | 9.97 | 9.97 | -3.39% | 84,569 |
| Oct 21, 2025 | 10.08 | 11.70 | 9.91 | 10.32 | 10.32 | 4.45% | 23,694 |
| Oct 20, 2025 | 10.69 | 10.69 | 9.81 | 9.88 | 9.88 | -3.42% | 30,669 |
| Oct 17, 2025 | 11.60 | 11.60 | 9.51 | 10.23 | 10.23 | -13.31% | 124,759 |
| Oct 16, 2025 | 11.78 | 11.99 | 11.50 | 11.80 | 11.80 | 3.42% | 69,297 |
| Oct 15, 2025 | 11.76 | 12.50 | 11.25 | 11.41 | 11.41 | -2.06% | 15,027 |
| Oct 14, 2025 | 11.79 | 11.97 | 11.62 | 11.65 | 11.65 | -1.19% | 10,144 |