Price Data Selection & Download
GHV Infra Projects Share Price All Time Records & Statistics (Nov 2019 - May 2026)
402 daily OHLCV records on BSE from Nov. 2019 to May 2026. Examine GHVINFRA quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1779.35
August 12, 2025
BSE Exchange
Share Price All Time Low
₹14.99
November 22, 2019
BSE Exchange
Highest Volume Trading Day
225,928
May 11, 2026 • ₹264.50
BSE Exchange
Share Price History Data (Nov 2019 - May 2026)
GHVINFRA daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹231.55 | ₹234.85 | ₹221.00 | ₹228.25 | 36,105 |
| 2026-05-26 | ₹239.80 | ₹244.00 | ₹230.20 | ₹231.60 | 43,940 |
| 2026-05-25 | ₹248.90 | ₹250.00 | ₹235.05 | ₹241.15 | 19,086 |
| 2026-05-22 | ₹240.95 | ₹242.80 | ₹230.00 | ₹240.70 | 25,295 |
| 2026-05-21 | ₹233.90 | ₹235.70 | ₹224.20 | ₹233.20 | 31,205 |
| 2026-05-20 | ₹243.90 | ₹245.00 | ₹224.15 | ₹225.05 | 61,264 |
| 2026-05-19 | ₹224.70 | ₹235.90 | ₹222.00 | ₹235.90 | 75,867 |
| 2026-05-18 | ₹204.80 | ₹226.30 | ₹204.80 | ₹224.70 | 111,061 |
| 2026-05-15 | ₹215.55 | ₹215.55 | ₹215.55 | ₹215.55 | 9,492 |
| 2026-05-14 | ₹226.85 | ₹226.85 | ₹226.85 | ₹226.85 | 6,067 |
| 2026-05-13 | ₹238.75 | ₹238.75 | ₹238.75 | ₹238.75 | 7,837 |
| 2026-05-12 | ₹268.00 | ₹268.00 | ₹251.30 | ₹251.30 | 37,497 |
| 2026-05-11 | ₹277.00 | ₹277.00 | ₹262.15 | ₹264.50 | 225,928 |
| 2026-05-08 | ₹264.00 | ₹264.00 | ₹260.00 | ₹263.85 | 38,517 |
| 2026-05-07 | ₹263.95 | ₹272.95 | ₹255.00 | ₹264.05 | 43,682 |
| 2026-05-06 | ₹273.90 | ₹274.30 | ₹260.05 | ₹261.60 | 41,146 |
| 2026-05-05 | ₹278.00 | ₹284.90 | ₹270.30 | ₹272.25 | 48,482 |
| 2026-05-04 | ₹293.00 | ₹293.85 | ₹282.10 | ₹284.50 | 63,464 |
| 2026-04-30 | ₹287.00 | ₹303.00 | ₹277.60 | ₹295.70 | 46,997 |
| 2026-04-29 | ₹284.70 | ₹289.00 | ₹275.00 | ₹288.65 | 68,091 |
| 2026-04-28 | ₹283.30 | ₹289.40 | ₹277.05 | ₹284.00 | 33,736 |
| 2026-04-27 | ₹273.90 | ₹282.55 | ₹265.05 | ₹281.85 | 40,188 |
| 2026-04-24 | ₹278.45 | ₹278.45 | ₹265.05 | ₹269.15 | 22,308 |
| 2026-04-23 | ₹280.50 | ₹282.90 | ₹271.50 | ₹274.85 | 19,762 |
| 2026-04-22 | ₹291.95 | ₹291.95 | ₹280.15 | ₹282.70 | 21,546 |
| 2026-04-21 | ₹287.05 | ₹299.00 | ₹285.15 | ₹293.15 | 25,537 |
| 2026-04-20 | ₹308.90 | ₹314.80 | ₹295.20 | ₹298.75 | 18,719 |
| 2026-04-17 | ₹318.00 | ₹318.00 | ₹300.00 | ₹309.60 | 25,891 |
| 2026-04-16 | ₹327.90 | ₹327.90 | ₹308.00 | ₹315.65 | 88,306 |
| 2026-04-15 | ₹336.00 | ₹336.00 | ₹308.00 | ₹315.00 | 58,826 |
| 2026-04-13 | ₹324.95 | ₹324.95 | ₹306.10 | ₹320.00 | 52,241 |
| 2026-04-10 | ₹315.00 | ₹315.00 | ₹299.00 | ₹309.50 | 36,087 |
| 2026-04-09 | ₹294.40 | ₹305.00 | ₹285.00 | ₹302.75 | 15,106 |
| 2026-04-08 | ₹301.00 | ₹301.00 | ₹282.10 | ₹292.35 | 10,924 |
| 2026-04-07 | ₹284.00 | ₹300.00 | ₹284.00 | ₹294.90 | 11,032 |
| 2026-04-06 | ₹283.00 | ₹286.10 | ₹269.00 | ₹286.10 | 52,035 |
| 2026-04-02 | ₹285.00 | ₹285.00 | ₹265.00 | ₹272.50 | 3,191 |
| 2026-04-01 | ₹278.00 | ₹280.20 | ₹260.00 | ₹272.65 | 3,166 |
| 2026-03-30 | ₹278.90 | ₹278.90 | ₹265.00 | ₹266.90 | 4,702 |
| 2026-03-27 | ₹295.00 | ₹295.00 | ₹278.20 | ₹278.90 | 5,120 |
| 2026-03-25 | ₹305.00 | ₹305.00 | ₹284.00 | ₹292.80 | 6,561 |
| 2026-03-24 | ₹295.00 | ₹295.00 | ₹280.00 | ₹294.10 | 11,141 |
| 2026-03-23 | ₹295.50 | ₹301.00 | ₹280.00 | ₹284.55 | 8,157 |
| 2026-03-20 | ₹305.00 | ₹305.00 | ₹285.00 | ₹288.10 | 3,380 |
| 2026-03-19 | ₹305.00 | ₹306.00 | ₹286.00 | ₹293.60 | 2,602 |
| 2026-03-18 | ₹302.00 | ₹306.00 | ₹287.00 | ₹296.10 | 25,879 |
| 2026-03-17 | ₹307.00 | ₹307.00 | ₹289.00 | ₹294.20 | 19,580 |
| 2026-03-16 | ₹302.15 | ₹302.15 | ₹284.00 | ₹294.40 | 7,125 |
| 2026-03-13 | ₹301.00 | ₹314.00 | ₹285.15 | ₹287.80 | 10,200 |
| 2026-03-12 | ₹313.00 | ₹315.00 | ₹295.50 | ₹300.15 | 12,376 |
| 2026-03-11 | ₹328.70 | ₹328.70 | ₹300.60 | ₹310.85 | 11,483 |
| 2026-03-10 | ₹284.00 | ₹313.05 | ₹284.00 | ₹313.05 | 44,468 |
| 2026-03-09 | ₹298.15 | ₹298.15 | ₹298.15 | ₹298.15 | 7,493 |
| 2026-03-06 | ₹303.00 | ₹319.00 | ₹296.00 | ₹313.80 | 33,653 |
| 2026-03-05 | ₹299.00 | ₹319.90 | ₹295.25 | ₹307.90 | 31,560 |
| 2026-03-04 | ₹310.75 | ₹310.75 | ₹310.75 | ₹310.75 | 6,183 |
| 2026-03-02 | ₹327.10 | ₹347.00 | ₹327.10 | ₹327.10 | 15,946 |
| 2026-02-27 | ₹354.00 | ₹354.90 | ₹330.25 | ₹344.30 | 17,270 |
| 2026-02-26 | ₹350.85 | ₹360.00 | ₹334.00 | ₹347.25 | 30,068 |
| 2026-02-25 | ₹337.80 | ₹343.95 | ₹325.00 | ₹343.95 | 42,970 |
| 2026-02-24 | ₹315.00 | ₹332.00 | ₹303.30 | ₹327.60 | 34,051 |
| 2026-02-23 | ₹319.25 | ₹329.00 | ₹319.25 | ₹319.25 | 27,959 |
| 2026-02-20 | ₹368.00 | ₹368.50 | ₹333.85 | ₹336.05 | 111,258 |
| 2026-02-19 | ₹351.40 | ₹351.40 | ₹351.40 | ₹351.40 | 31,755 |
| 2026-02-18 | ₹334.70 | ₹334.70 | ₹334.70 | ₹334.70 | 8,002 |
| 2026-02-17 | ₹318.80 | ₹318.80 | ₹318.80 | ₹318.80 | 18,656 |
| 2026-02-16 | ₹303.65 | ₹303.65 | ₹303.65 | ₹303.65 | 67,488 |
| 2026-02-13 | ₹289.20 | ₹289.20 | ₹289.20 | ₹289.20 | 31,706 |
| 2026-02-12 | ₹275.45 | ₹275.45 | ₹275.45 | ₹275.45 | 28,855 |
| 2026-02-11 | ₹262.35 | ₹262.35 | ₹262.35 | ₹262.35 | 37,128 |
| 2026-02-10 | ₹248.00 | ₹249.90 | ₹245.00 | ₹249.90 | 46,671 |
| 2026-02-09 | ₹231.90 | ₹238.65 | ₹228.00 | ₹238.00 | 5,965 |
| 2026-02-06 | ₹222.00 | ₹234.00 | ₹220.00 | ₹227.30 | 3,566 |
| 2026-02-05 | ₹228.85 | ₹228.85 | ₹222.00 | ₹223.80 | 2,803 |
| 2026-02-04 | ₹231.95 | ₹234.95 | ₹221.10 | ₹228.85 | 2,479 |
| 2026-02-03 | ₹236.40 | ₹236.40 | ₹225.20 | ₹226.80 | 2,767 |
| 2026-02-02 | ₹232.75 | ₹236.00 | ₹226.75 | ₹229.10 | 3,266 |
| 2026-02-01 | ₹229.00 | ₹237.50 | ₹229.00 | ₹232.30 | 3,928 |
| 2026-01-30 | ₹232.00 | ₹236.25 | ₹228.00 | ₹229.45 | 2,230 |
| 2026-01-29 | ₹232.00 | ₹241.00 | ₹232.00 | ₹236.25 | 2,898 |
| 2026-01-28 | ₹238.95 | ₹246.00 | ₹227.00 | ₹238.75 | 3,596 |
| 2026-01-27 | ₹245.50 | ₹246.70 | ₹233.10 | ₹234.55 | 2,807 |
| 2026-01-23 | ₹246.80 | ₹249.20 | ₹235.00 | ₹245.35 | 9,307 |
| 2026-01-22 | ₹240.50 | ₹247.40 | ₹231.70 | ₹242.40 | 6,334 |
| 2026-01-21 | ₹237.90 | ₹247.90 | ₹231.00 | ₹239.45 | 4,611 |
| 2026-01-20 | ₹237.95 | ₹248.90 | ₹227.75 | ₹236.40 | 6,839 |
| 2026-01-19 | ₹230.95 | ₹242.00 | ₹219.55 | ₹237.35 | 24,285 |
| 2026-01-16 | ₹209.75 | ₹231.75 | ₹209.75 | ₹231.10 | 17,968 |
| 2026-01-14 | ₹220.75 | ₹220.75 | ₹220.75 | ₹220.75 | 3,880 |
| 2026-01-13 | ₹235.00 | ₹237.85 | ₹232.35 | ₹232.35 | 3,446 |
| 2026-01-12 | ₹257.30 | ₹257.30 | ₹244.55 | ₹244.55 | 18,568 |
| 2026-01-09 | ₹271.65 | ₹271.65 | ₹257.40 | ₹257.40 | 8,663 |
| 2026-01-08 | ₹282.00 | ₹282.00 | ₹268.10 | ₹270.90 | 2,651 |
| 2026-01-07 | ₹280.50 | ₹288.95 | ₹277.55 | ₹280.65 | 2,349 |
| 2026-01-06 | ₹281.00 | ₹301.00 | ₹274.25 | ₹292.00 | 9,657 |
| 2026-01-05 | ₹269.50 | ₹292.80 | ₹267.75 | ₹288.65 | 15,274 |
| 2026-01-02 | ₹285.40 | ₹289.90 | ₹278.00 | ₹281.80 | 4,656 |
| 2026-01-01 | ₹296.65 | ₹296.65 | ₹276.05 | ₹285.40 | 2,763 |
GHV Infra Projects Share Price Performance Analysis (Nov 2019 - May 2026)
GHVINFRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.02%
₹285.40 → ₹228.25
Year to Date
Price Volatility
12.70%
Low Volatility
Year to Date
Average Daily Volume
26,108
Year to Date Average
BSE Exchange
GHV Infra Projects Share Price History – Frequently Asked Questions
Common questions about GHVINFRA historical data and records. Explore GHV Infra Projects intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of GHV Infra Projects (GHVINFRA)?
The all-time high share price of GHV Infra Projects was ₹1779.35 recorded on August 12, 2025 on the BSE exchange.
What is the all-time low share price of GHV Infra Projects (GHVINFRA)?
The all-time low share price of GHV Infra Projects was ₹14.99 recorded on November 22, 2019 on the BSE exchange.
How can I download GHVINFRA historical share price data?
You can download GHV 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 GHVINFRA shares?
The highest trading volume day for GHV Infra Projects was 225,928 shares traded on May 11, 2026 on the BSE exchange, with share price at ₹264.5.