Yogi Infra Projects Limited (BOM:522209)
India
· Delayed Price · Currency is INR 7.45
0.00 (0.00%)
At close: Apr 28, 2026
Yogi Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.45 | 7.60 | 7.11 | 7.60 | 7.60 | 2.01% | 366 |
| Apr 28, 2026 | 7.68 | 7.68 | 7.08 | 7.45 | 7.45 | - | 6,330 |
| Apr 27, 2026 | 7.60 | 7.99 | 7.37 | 7.45 | 7.45 | -3.87% | 22,411 |
| Apr 24, 2026 | 8.15 | 8.15 | 7.68 | 7.75 | 7.75 | -4.08% | 11,631 |
| Apr 23, 2026 | 7.83 | 8.20 | 7.70 | 8.08 | 8.08 | 1.13% | 11,552 |
| Apr 22, 2026 | 8.20 | 8.20 | 7.70 | 7.99 | 7.99 | 1.14% | 9,899 |
| Apr 21, 2026 | 7.79 | 8.59 | 7.75 | 7.90 | 7.90 | -0.63% | 15,365 |
| Apr 20, 2026 | 8.42 | 8.99 | 7.31 | 7.95 | 7.95 | -3.40% | 72,068 |
| Apr 17, 2026 | 8.70 | 8.70 | 8.05 | 8.23 | 8.23 | 3.13% | 9,751 |
| Apr 16, 2026 | 7.79 | 8.00 | 7.30 | 7.98 | 7.98 | 12.08% | 25,467 |
| Apr 15, 2026 | 7.48 | 8.38 | 6.92 | 7.12 | 7.12 | 1.71% | 44,943 |
| Apr 13, 2026 | 6.90 | 7.30 | 6.85 | 7.00 | 7.00 | -0.99% | 13,260 |
| Apr 10, 2026 | 7.48 | 7.48 | 6.78 | 7.07 | 7.07 | 2.61% | 1,811 |
| Apr 9, 2026 | 7.20 | 7.20 | 6.65 | 6.89 | 6.89 | 2.84% | 3,839 |
| Apr 8, 2026 | 6.95 | 6.95 | 6.55 | 6.70 | 6.70 | -1.62% | 2,569 |
| Apr 7, 2026 | 7.80 | 7.80 | 6.42 | 6.81 | 6.81 | -1.45% | 10,304 |
| Apr 6, 2026 | 7.45 | 7.45 | 6.01 | 6.91 | 6.91 | 6.80% | 5,989 |
| Apr 2, 2026 | 6.37 | 6.90 | 5.83 | 6.47 | 6.47 | 1.57% | 2,479 |
| Apr 1, 2026 | 5.95 | 6.68 | 5.65 | 6.37 | 6.37 | 10.40% | 5,382 |
| Mar 30, 2026 | 5.83 | 6.10 | 5.52 | 5.77 | 5.77 | 0.87% | 15,146 |
| Mar 27, 2026 | 5.89 | 6.43 | 5.71 | 5.72 | 5.72 | 0.88% | 85,061 |
| Mar 25, 2026 | 5.70 | 5.90 | 5.40 | 5.67 | 5.67 | -0.35% | 15,499 |
| Mar 24, 2026 | 5.69 | 5.74 | 5.49 | 5.69 | 5.69 | 6.95% | 18,003 |
| Mar 23, 2026 | 5.40 | 5.68 | 5.13 | 5.32 | 5.32 | -3.80% | 109,598 |
| Mar 20, 2026 | 5.40 | 5.59 | 5.40 | 5.53 | 5.53 | 2.41% | 9,394 |
| Mar 19, 2026 | 5.70 | 5.74 | 5.37 | 5.40 | 5.40 | -3.40% | 10,118 |
| Mar 18, 2026 | 5.74 | 5.74 | 5.31 | 5.59 | 5.59 | 2.01% | 7,243 |
| Mar 17, 2026 | 5.39 | 5.64 | 5.21 | 5.48 | 5.48 | 6.61% | 5,987 |
| Mar 16, 2026 | 5.03 | 5.40 | 5.02 | 5.14 | 5.14 | 2.39% | 7,842 |
| Mar 13, 2026 | 5.34 | 5.34 | 5.00 | 5.02 | 5.02 | -4.20% | 15,761 |
| Mar 12, 2026 | 5.75 | 5.75 | 5.02 | 5.24 | 5.24 | -6.43% | 10,771 |
| Mar 11, 2026 | 5.01 | 5.69 | 5.01 | 5.60 | 5.60 | 13.13% | 135,262 |
| Mar 10, 2026 | 4.81 | 4.99 | 4.76 | 4.95 | 4.95 | 2.91% | 9,485 |
| 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 |