Price Data Selection & Download
Bhudevi Infra Projects Share Price All Time Records & Statistics (Jan 2013 - Sep 2026)
390 daily OHLCV records on BSE from Jan. 2013 to Sept. 2026. Analyse BHUDEVI promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹336.15
May 12, 2025
BSE Exchange
Share Price All Time Low
₹2.04
January 21, 2013
BSE Exchange
Highest Volume Trading Day
171,583
August 18, 2026 • ₹182.90
BSE Exchange
Share Price History Data (Jan 2013 - Sep 2026)
BHUDEVI daily open, high, low, close and volume (OHLCV) on BSE — 129 records.
Total Records
129
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹64.55 | ₹64.55 | ₹64.55 | ₹64.55 | 1,964 |
| 2026-09-17 | ₹62.65 | ₹69.15 | ₹62.65 | ₹67.90 | 64,981 |
| 2026-09-16 | ₹65.90 | ₹65.90 | ₹65.90 | ₹65.90 | 920 |
| 2026-09-15 | ₹69.35 | ₹69.35 | ₹69.35 | ₹69.35 | 1,580 |
| 2026-09-11 | ₹72.95 | ₹72.95 | ₹72.95 | ₹72.95 | 1,203 |
| 2026-09-10 | ₹76.75 | ₹76.75 | ₹76.75 | ₹76.75 | 601 |
| 2026-09-09 | ₹80.75 | ₹80.75 | ₹80.75 | ₹80.75 | 390 |
| 2026-09-08 | ₹85.00 | ₹85.00 | ₹85.00 | ₹85.00 | 851 |
| 2026-09-07 | ₹89.45 | ₹89.45 | ₹89.45 | ₹89.45 | 2,014 |
| 2026-09-04 | ₹94.15 | ₹94.15 | ₹94.15 | ₹94.15 | 547 |
| 2026-09-03 | ₹99.10 | ₹99.10 | ₹99.10 | ₹99.10 | 2,377 |
| 2026-09-02 | ₹104.30 | ₹104.30 | ₹104.30 | ₹104.30 | 362 |
| 2026-09-01 | ₹109.75 | ₹109.75 | ₹109.75 | ₹109.75 | 408 |
| 2026-08-31 | ₹115.50 | ₹115.50 | ₹115.50 | ₹115.50 | 1,935 |
| 2026-08-28 | ₹121.55 | ₹121.55 | ₹121.55 | ₹121.55 | 820 |
| 2026-08-27 | ₹127.90 | ₹127.90 | ₹127.90 | ₹127.90 | 5,132 |
| 2026-08-26 | ₹134.60 | ₹134.60 | ₹134.60 | ₹134.60 | 805 |
| 2026-08-25 | ₹141.65 | ₹141.65 | ₹141.65 | ₹141.65 | 795 |
| 2026-08-24 | ₹149.10 | ₹149.10 | ₹149.10 | ₹149.10 | 2,143 |
| 2026-08-21 | ₹156.90 | ₹156.90 | ₹156.90 | ₹156.90 | 2,306 |
| 2026-08-20 | ₹165.15 | ₹165.15 | ₹165.15 | ₹165.15 | 4,904 |
| 2026-08-19 | ₹181.00 | ₹189.00 | ₹173.80 | ₹173.80 | 79,401 |
| 2026-08-18 | ₹183.40 | ₹185.00 | ₹177.05 | ₹182.90 | 171,583 |
| 2026-08-17 | ₹181.50 | ₹185.00 | ₹174.10 | ₹184.30 | 165,020 |
| 2026-08-14 | ₹191.85 | ₹191.85 | ₹180.00 | ₹183.25 | 116,803 |
| 2026-08-13 | ₹186.50 | ₹193.00 | ₹180.00 | ₹188.70 | 169,271 |
| 2026-08-12 | ₹191.00 | ₹193.00 | ₹175.75 | ₹185.80 | 101,499 |
| 2026-08-11 | ₹186.80 | ₹189.35 | ₹171.35 | ₹185.00 | 134,057 |
| 2026-08-10 | ₹163.25 | ₹180.35 | ₹163.25 | ₹180.35 | 11,464 |
| 2026-08-07 | ₹171.80 | ₹171.80 | ₹171.80 | ₹171.80 | 25,693 |
| 2026-08-06 | ₹161.70 | ₹163.65 | ₹157.10 | ₹163.65 | 8,320 |
| 2026-08-05 | ₹155.70 | ₹155.90 | ₹146.15 | ₹155.90 | 25,817 |
| 2026-08-04 | ₹144.10 | ₹148.50 | ₹134.50 | ₹148.50 | 6,409 |
| 2026-08-03 | ₹129.05 | ₹142.10 | ₹128.60 | ₹141.45 | 14,525 |
| 2026-07-31 | ₹137.90 | ₹138.30 | ₹125.20 | ₹135.35 | 7,021 |
| 2026-07-30 | ₹131.80 | ₹131.80 | ₹131.75 | ₹131.75 | 186 |
| 2026-07-29 | ₹152.95 | ₹152.95 | ₹138.65 | ₹138.65 | 627 |
| 2026-07-28 | ₹159.95 | ₹159.95 | ₹145.90 | ₹145.90 | 769 |
| 2026-07-27 | ₹145.30 | ₹155.75 | ₹141.55 | ₹153.55 | 1,820 |
| 2026-07-24 | ₹153.95 | ₹153.95 | ₹140.60 | ₹149.00 | 176 |
| 2026-07-23 | ₹149.30 | ₹149.30 | ₹135.75 | ₹147.70 | 358 |
| 2026-07-22 | ₹154.95 | ₹154.95 | ₹141.20 | ₹142.70 | 266 |
| 2026-07-21 | ₹148.75 | ₹148.90 | ₹139.50 | ₹148.30 | 2,544 |
| 2026-07-20 | ₹140.95 | ₹154.95 | ₹140.95 | ₹142.75 | 3,580 |
| 2026-07-17 | ₹144.65 | ₹152.60 | ₹139.50 | ₹148.35 | 1,565 |
| 2026-07-16 | ₹145.45 | ₹160.60 | ₹145.45 | ₹146.10 | 9,084 |
| 2026-07-15 | ₹153.10 | ₹153.10 | ₹153.10 | ₹153.10 | 383 |
| 2026-07-14 | ₹161.15 | ₹161.15 | ₹161.15 | ₹161.15 | 122 |
| 2026-07-13 | ₹169.60 | ₹169.60 | ₹169.60 | ₹169.60 | 31 |
| 2026-07-10 | ₹170.35 | ₹178.85 | ₹164.20 | ₹178.50 | 24,143 |
| 2026-07-09 | ₹179.20 | ₹179.20 | ₹170.35 | ₹170.35 | 2,907 |
| 2026-07-08 | ₹179.30 | ₹179.30 | ₹179.30 | ₹179.30 | 5,936 |
| 2026-07-07 | ₹198.60 | ₹198.60 | ₹188.70 | ₹188.70 | 677 |
| 2026-07-06 | ₹199.00 | ₹210.00 | ₹198.15 | ₹198.60 | 22,155 |
| 2026-07-03 | ₹218.00 | ₹218.00 | ₹208.00 | ₹208.55 | 15,348 |
| 2026-07-02 | ₹214.00 | ₹215.25 | ₹208.00 | ₹215.15 | 75,083 |
| 2026-07-01 | ₹204.00 | ₹205.00 | ₹203.50 | ₹205.00 | 131 |
| 2026-06-30 | ₹185.00 | ₹199.95 | ₹184.30 | ₹199.00 | 9,477 |
| 2026-06-29 | ₹195.00 | ₹195.00 | ₹194.00 | ₹194.00 | 212 |
| 2026-06-25 | ₹196.00 | ₹210.00 | ₹195.80 | ₹204.20 | 2,034 |
| 2026-06-24 | ₹196.55 | ₹217.00 | ₹196.55 | ₹206.00 | 1,805 |
| 2026-06-23 | ₹209.00 | ₹209.00 | ₹191.05 | ₹206.85 | 6,824 |
| 2026-06-22 | ₹213.00 | ₹213.00 | ₹198.20 | ₹201.10 | 9,438 |
| 2026-06-19 | ₹217.00 | ₹217.00 | ₹202.00 | ₹208.60 | 6 |
| 2026-06-18 | ₹217.80 | ₹219.00 | ₹206.95 | ₹212.30 | 210 |
| 2026-06-17 | ₹220.20 | ₹220.20 | ₹211.50 | ₹217.80 | 11,934 |
| 2026-06-16 | ₹220.00 | ₹224.00 | ₹205.00 | ₹219.50 | 4,627 |
| 2026-06-15 | ₹201.20 | ₹216.50 | ₹201.20 | ₹214.80 | 3,128 |
| 2026-06-12 | ₹211.75 | ₹219.05 | ₹211.75 | ₹211.75 | 719 |
| 2026-06-11 | ₹216.00 | ₹224.10 | ₹213.20 | ₹222.85 | 5,693 |
| 2026-06-10 | ₹229.00 | ₹229.00 | ₹213.65 | ₹224.40 | 18,113 |
| 2026-06-09 | ₹213.90 | ₹236.00 | ₹213.90 | ₹224.85 | 2,103 |
| 2026-06-08 | ₹207.10 | ₹228.00 | ₹207.10 | ₹225.15 | 29,468 |
| 2026-06-05 | ₹217.95 | ₹217.95 | ₹217.95 | ₹217.95 | 491 |
| 2026-06-04 | ₹229.40 | ₹229.40 | ₹229.40 | ₹229.40 | 1,825 |
| 2026-06-03 | ₹241.45 | ₹241.45 | ₹241.45 | ₹241.45 | 1,953 |
| 2026-06-02 | ₹265.50 | ₹265.50 | ₹243.00 | ₹254.15 | 3,269 |
| 2026-06-01 | ₹259.00 | ₹259.00 | ₹255.00 | ₹255.75 | 2,501 |
| 2026-05-29 | ₹259.00 | ₹259.00 | ₹238.00 | ₹250.95 | 15,416 |
| 2026-05-27 | ₹255.90 | ₹255.90 | ₹240.00 | ₹248.95 | 15,940 |
| 2026-05-26 | ₹246.95 | ₹247.85 | ₹245.00 | ₹247.80 | 19,598 |
| 2026-05-25 | ₹237.50 | ₹238.35 | ₹222.00 | ₹236.05 | 15,558 |
| 2026-05-22 | ₹222.60 | ₹227.00 | ₹207.30 | ₹227.00 | 16,825 |
| 2026-05-21 | ₹223.90 | ₹223.90 | ₹209.00 | ₹218.20 | 6,209 |
| 2026-05-20 | ₹209.00 | ₹219.00 | ₹205.50 | ₹213.35 | 10,937 |
| 2026-05-19 | ₹193.05 | ₹211.00 | ₹191.75 | ₹208.85 | 14,417 |
| 2026-05-18 | ₹200.00 | ₹209.00 | ₹189.50 | ₹201.80 | 7,801 |
| 2026-05-15 | ₹180.95 | ₹199.95 | ₹180.95 | ₹199.40 | 20,213 |
| 2026-05-14 | ₹190.45 | ₹190.45 | ₹190.45 | ₹190.45 | 318 |
| 2026-05-13 | ₹200.45 | ₹200.45 | ₹200.45 | ₹200.45 | 4 |
| 2026-05-12 | ₹210.95 | ₹210.95 | ₹210.95 | ₹210.95 | 346 |
| 2026-05-11 | ₹222.05 | ₹222.05 | ₹222.05 | ₹222.05 | 99 |
| 2026-05-08 | ₹233.70 | ₹233.70 | ₹233.70 | ₹233.70 | 209 |
| 2026-05-07 | ₹246.00 | ₹246.80 | ₹236.60 | ₹246.00 | 175 |
| 2026-05-06 | ₹272.35 | ₹272.35 | ₹246.50 | ₹249.00 | 12,753 |
| 2026-05-05 | ₹270.95 | ₹270.95 | ₹251.00 | ₹259.45 | 6,722 |
| 2026-05-04 | ₹269.95 | ₹269.95 | ₹250.00 | ₹263.80 | 346 |
| 2026-04-30 | ₹269.95 | ₹269.95 | ₹248.25 | ₹259.65 | 7,863 |
| 2026-04-29 | ₹264.95 | ₹264.95 | ₹242.45 | ₹260.50 | 8,093 |
| 2026-04-28 | ₹250.00 | ₹262.50 | ₹250.00 | ₹255.20 | 34,746 |
| 2026-04-27 | ₹250.95 | ₹254.65 | ₹250.00 | ₹250.00 | 5,139 |
| 2026-04-24 | ₹237.20 | ₹242.80 | ₹237.20 | ₹242.55 | 162 |
| 2026-04-23 | ₹225.00 | ₹237.15 | ₹225.00 | ₹231.30 | 215 |
| 2026-04-22 | ₹226.00 | ₹226.00 | ₹225.95 | ₹225.95 | 325 |
| 2026-04-21 | ₹216.00 | ₹216.00 | ₹216.00 | ₹216.00 | 22 |
| 2026-04-20 | ₹205.35 | ₹226.95 | ₹205.35 | ₹207.40 | 1,859 |
| 2026-04-17 | ₹216.15 | ₹216.15 | ₹216.15 | ₹216.15 | 210 |
| 2026-04-16 | ₹227.50 | ₹227.50 | ₹227.50 | ₹227.50 | 140 |
| 2026-04-15 | ₹239.45 | ₹239.45 | ₹239.45 | ₹239.45 | 4 |
| 2026-04-07 | ₹237.10 | ₹237.10 | ₹237.10 | ₹237.10 | 1 |
| 2026-03-23 | ₹237.10 | ₹237.10 | ₹237.10 | ₹237.10 | 10 |
| 2026-03-19 | ₹249.55 | ₹249.55 | ₹249.55 | ₹249.55 | 7 |
| 2026-03-16 | ₹260.05 | ₹260.05 | ₹249.55 | ₹249.55 | 6 |
| 2026-03-02 | ₹262.65 | ₹262.65 | ₹262.65 | ₹262.65 | 1 |
| 2026-02-27 | ₹268.00 | ₹268.00 | ₹268.00 | ₹268.00 | 2 |
| 2026-02-09 | ₹272.00 | ₹272.00 | ₹272.00 | ₹272.00 | 2 |
| 2026-02-04 | ₹272.00 | ₹272.00 | ₹270.00 | ₹270.00 | 5 |
| 2026-01-23 | ₹272.00 | ₹272.00 | ₹272.00 | ₹272.00 | 3 |
| 2026-01-22 | ₹272.00 | ₹285.45 | ₹271.35 | ₹274.90 | 41 |
| 2026-01-21 | ₹272.50 | ₹285.60 | ₹272.50 | ₹285.60 | 6 |
| 2026-01-20 | ₹272.00 | ₹272.00 | ₹272.00 | ₹272.00 | 1 |
| 2026-01-19 | ₹274.65 | ₹275.00 | ₹274.65 | ₹275.00 | 3 |
| 2026-01-16 | ₹274.90 | ₹290.05 | ₹274.90 | ₹276.00 | 5 |
| 2026-01-14 | ₹305.15 | ₹305.15 | ₹276.25 | ₹276.25 | 176 |
| 2026-01-12 | ₹290.65 | ₹290.65 | ₹290.65 | ₹290.65 | 1 |
| 2026-01-09 | ₹261.25 | ₹288.65 | ₹261.25 | ₹284.95 | 19 |
| 2026-01-07 | ₹285.60 | ₹285.60 | ₹274.95 | ₹274.95 | 4 |
| 2026-01-06 | ₹276.35 | ₹276.35 | ₹272.00 | ₹272.00 | 2 |
| 2026-01-01 | ₹282.95 | ₹282.95 | ₹275.00 | ₹275.00 | 2 |
Bhudevi Infra Projects Share Price Performance Analysis (Jan 2013 - Sep 2026)
BHUDEVI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-76.53%
₹275.00 → ₹64.55
Year to Date
Price Volatility
29.15%
Medium Volatility
Year to Date
Average Daily Volume
12,718
Year to Date Average
BSE Exchange
Bhudevi Infra Projects Share Price History – Frequently Asked Questions
Common questions about BHUDEVI historical data and records. For live price, key ratios and fundamentals, see BHUDEVI screener.
What is the all-time high share price of Bhudevi Infra Projects (BHUDEVI)?
The all-time high share price of Bhudevi Infra Projects was ₹336.15 recorded on May 12, 2025 on the BSE exchange.
What is the all-time low share price of Bhudevi Infra Projects (BHUDEVI)?
The all-time low share price of Bhudevi Infra Projects was ₹2.04 recorded on January 21, 2013 on the BSE exchange.
How can I download BHUDEVI historical share price data?
You can download Bhudevi Infra Projects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BHUDEVI shares?
The highest trading volume day for Bhudevi Infra Projects was 171,583 shares traded on August 18, 2026 on the BSE exchange, with share price at ₹182.9.