GHV Infra Projects

GHVI
🏛️ india →
323.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 313.60 323.00 313.60 323.00 0.0M
2025-09-25 316.95 320.00 310.65 320.00 0.0M
2025-09-24 316.95 317.00 316.95 316.95 0.0M
2025-09-23 323.40 323.40 323.40 323.40 0.0M
2025-09-22 318.50 331.00 318.50 330.00 0.0M
2025-09-19 325.00 325.50 325.00 325.00 0.0M
2025-09-18 319.00 319.15 319.00 319.15 0.0M
2025-09-17 312.90 312.90 312.90 312.90 0.0M
2025-09-16 319.25 319.25 319.25 319.25 0.1M
2025-09-15 318.00 318.00 312.99 312.99 0.0M
2025-09-12 312.99 312.99 312.99 312.99 0.1M
2025-09-11 325.00 325.00 302.40 306.86 0.0M
2025-09-10 318.06 329.60 302.40 317.89 0.1M
2025-09-09 307.96 319.15 293.00 318.06 0.1M
2025-09-08 303.96 303.96 295.20 303.96 0.1M
2025-09-05 289.20 289.49 274.00 289.49 0.1M
2025-09-04 269.00 280.20 269.00 275.71 0.0M
2025-09-03 270.10 292.00 270.10 273.62 0.1M
2025-09-02 299.27 306.88 284.31 284.31 0.0M
2025-09-01 270.77 299.27 270.77 299.27 0.1M
2025-08-29 285.02 285.02 285.02 285.02 0.0M
2025-08-28 290.83 290.83 290.83 290.83 0.0M
2025-08-26 296.76 296.76 296.76 296.76 0.0M
2025-08-25 302.81 302.81 302.81 302.81 0.0M
2025-08-22 308.98 308.98 308.98 308.98 0.1M
2025-08-21 315.28 315.28 315.28 315.28 0.0M
2025-08-20 321.71 321.71 321.71 321.71 0.0M
2025-08-19 328.27 328.27 328.27 328.27 0.0M
2025-08-18 334.96 334.96 334.96 334.96 0.0M
2025-08-14 341.79 341.79 341.79 341.79 0.0M
2025-08-13 348.76 348.76 348.76 348.76 0.0M
2025-08-12 355.87 355.87 355.87 355.87 0.0M
2025-08-11 348.90 348.90 348.90 348.90 0.0M
2025-08-08 342.06 342.06 342.06 342.06 0.0M
2025-08-07 335.36 335.36 335.36 335.36 0.0M
2025-08-06 328.79 328.79 328.79 328.79 0.0M
2025-08-05 322.35 322.35 322.35 322.35 0.0M
2025-08-04 316.03 316.03 316.03 316.03 0.0M
2025-08-01 309.84 309.84 309.84 309.84 0.0M
2025-07-31 303.77 303.77 303.77 303.77 0.0M
2025-07-30 297.82 297.82 297.82 297.82 0.0M
2025-07-29 291.99 291.99 291.99 291.99 0.0M
2025-07-28 286.27 286.27 286.27 286.27 0.0M
2025-07-25 280.66 280.66 280.66 280.66 0.0M
2025-07-24 275.16 275.16 275.16 275.16 0.0M
2025-07-23 269.77 269.77 269.77 269.77 0.0M
2025-07-22 264.49 264.49 264.49 264.49 0.0M
2025-07-21 259.31 259.31 259.31 259.31 0.0M
2025-07-18 254.23 254.23 254.23 254.23 0.0M
2025-07-17 249.25 249.25 249.25 249.25 0.0M
2025-07-16 244.37 244.37 244.37 244.37 0.0M
2025-07-15 239.58 239.58 239.58 239.58 0.0M
2025-07-14 234.89 234.89 234.89 234.89 0.0M
2025-07-11 230.29 230.29 230.29 230.29 0.0M
2025-07-10 225.78 225.78 225.78 225.78 0.0M
2025-07-09 221.36 221.36 221.36 221.36 0.0M
2025-07-08 217.02 217.02 217.02 217.02 0.0M
2025-07-07 212.77 212.77 212.77 212.77 0.0M
2025-07-04 208.60 208.60 208.60 208.60 0.0M
2025-07-03 204.51 204.51 204.51 204.51 0.0M
2025-07-02 200.50 200.50 200.50 200.50 0.0M
2025-07-01 196.57 196.57 196.57 196.57 0.0M
2025-06-30 196.57 196.57 196.57 196.57 0.0M
2025-06-27 196.57 196.57 196.57 196.57 0.0M
2025-06-26 194.09 194.09 194.09 194.09 0.0M
2025-06-25 190.29 190.29 190.29 190.29 0.0M
2025-06-24 186.56 186.56 186.56 186.56 0.0M
2025-06-23 182.91 182.91 182.91 182.91 0.0M
2025-06-20 179.33 179.33 179.33 179.33 0.0M
2025-06-19 175.82 175.82 175.82 175.82 0.0M
2025-06-18 172.38 172.38 172.38 172.38 0.0M
2025-06-17 169.00 169.00 168.16 169.00 0.0M
2025-06-16 165.70 165.70 165.69 165.69 0.0M
2025-06-13 162.46 162.46 162.46 162.46 0.0M
2025-06-12 159.28 159.28 159.28 159.28 0.0M
2025-06-11 156.16 156.16 156.16 156.16 0.0M
2025-06-10 153.10 153.10 153.10 153.10 0.0M
2025-06-09 150.10 150.10 150.10 150.10 0.0M
2025-06-06 147.16 147.16 147.16 147.16 0.0M
2025-06-05 144.28 144.28 144.28 144.28 0.0M
2025-06-04 141.46 141.46 141.46 141.46 0.0M
2025-06-03 138.69 138.69 138.69 138.69 0.0M
2025-06-02 135.98 135.98 135.98 135.98 0.0M
2025-05-30 133.32 133.32 133.32 133.32 0.0M
2025-05-29 130.71 130.71 130.71 130.71 0.0M
2025-05-28 128.15 128.15 128.15 128.15 0.0M
2025-05-27 125.64 125.64 125.64 125.64 0.0M
2025-05-26 123.18 123.18 123.18 123.18 0.0M
2025-05-23 120.77 120.77 120.77 120.77 0.0M
2025-05-22 118.41 118.41 118.41 118.41 0.0M
2025-05-21 116.09 116.09 116.09 116.09 0.0M
2025-05-20 113.82 113.82 113.82 113.82 0.0M
2025-05-19 111.59 111.59 111.59 111.59 0.0M
2025-05-16 109.41 109.41 109.41 109.41 0.0M
2025-05-15 107.27 107.27 107.27 107.27 0.0M
2025-05-14 105.17 105.17 105.17 105.17 0.0M
2025-05-13 103.11 103.11 103.11 103.11 0.0M
2025-05-12 101.09 101.09 101.09 101.09 0.0M
2025-05-09 99.11 99.11 99.11 99.11 0.0M
2025-05-08 97.17 97.17 97.17 97.17 0.0M
2025-05-07 95.27 95.27 95.27 95.27 0.0M
2025-05-06 93.41 93.41 93.41 93.41 0.0M
2025-05-05 91.58 91.58 91.58 91.58 0.0M
2025-05-02 89.79 89.79 89.79 89.79 0.0M
2025-04-30 88.03 88.03 88.03 88.03 0.0M
2025-04-29 86.31 86.31 86.31 86.31 0.0M
2025-04-28 84.62 84.62 84.62 84.62 0.0M
2025-04-25 82.97 82.97 82.97 82.97 0.0M
2025-04-24 406.75 406.75 406.75 406.75 0.0M
2025-04-23 398.80 398.80 398.80 398.80 0.0M
2025-04-22 391.00 391.00 391.00 391.00 0.0M
2025-04-21 383.00 383.35 383.00 383.35 0.0M
2025-04-17 375.85 375.85 375.85 375.85 0.0M
2025-04-16 368.50 368.50 368.50 368.50 0.0M
2025-04-15 361.30 361.30 361.30 361.30 0.0M
2025-04-11 354.25 354.25 354.25 354.25 0.0M
2025-04-09 347.35 347.35 347.35 347.35 0.0M
2025-04-08 340.55 340.55 340.55 340.55 0.0M
2025-04-07 333.90 333.90 333.90 333.90 0.0M
2025-04-04 327.40 327.40 327.40 327.40 0.0M
2025-04-03 321.00 321.00 321.00 321.00 0.0M
2025-04-02 314.75 314.75 314.75 314.75 0.0M
2025-04-01 308.60 308.60 308.60 308.60 0.0M
2025-03-28 302.55 302.55 302.55 302.55 0.0M
2025-03-27 296.65 296.65 296.65 296.65 0.0M
2025-03-26 290.85 290.85 290.85 290.85 0.0M
2025-03-25 285.15 285.15 285.15 285.15 0.0M
2025-03-24 279.60 279.60 279.60 279.60 0.0M
2025-03-21 274.15 274.15 274.15 274.15 0.0M
2025-03-20 268.80 268.80 268.80 268.80 0.0M
2025-03-19 263.55 263.55 263.55 263.55 0.0M
2025-03-18 258.40 258.40 258.40 258.40 0.0M
2025-03-17 253.35 253.35 253.35 253.35 0.0M
2025-03-13 248.40 248.40 248.40 248.40 0.0M
2025-03-12 243.55 243.55 243.55 243.55 0.0M
2025-03-11 238.80 238.80 238.80 238.80 0.0M
2025-03-10 234.15 234.15 234.15 234.15 0.0M
2025-03-07 229.60 229.60 229.60 229.60 0.0M
2025-03-06 225.10 225.10 225.10 225.10 0.0M
2025-03-05 220.70 220.70 220.70 220.70 0.0M
2025-03-04 216.40 216.40 216.40 216.40 0.0M
2025-03-03 212.20 212.20 212.20 212.20 0.0M
2025-02-28 208.05 208.05 208.05 208.05 0.0M
2025-02-27 204.00 204.00 204.00 204.00 0.0M
2025-02-25 200.00 200.00 200.00 200.00 0.0M
2025-02-24 196.10 196.10 196.10 196.10 0.0M
2025-02-21 192.30 192.30 192.30 192.30 0.0M
2025-02-20 188.55 188.55 188.55 188.55 0.0M
2025-02-19 184.90 184.90 184.90 184.90 0.0M
2025-02-18 181.30 181.30 181.30 181.30 0.0M
2025-02-17 177.75 177.75 177.75 177.75 0.0M
2025-02-14 174.30 174.30 174.30 174.30 0.0M
2025-02-13 170.90 170.90 170.90 170.90 0.0M
2025-02-12 167.55 167.55 167.55 167.55 0.0M
2025-02-11 164.30 164.30 164.30 164.30 0.0M
2025-02-10 161.10 161.10 161.10 161.10 0.0M
2025-02-07 157.95 157.95 157.95 157.95 0.0M
2025-02-06 154.90 154.90 154.90 154.90 0.0M
2025-02-05 151.90 151.90 151.90 151.90 0.0M
2025-02-04 148.95 148.95 148.95 148.95 0.0M
2025-02-03 146.05 146.05 146.05 146.05 0.0M
2025-02-01 143.20 143.20 143.20 143.20 0.0M
2025-01-31 140.41 140.41 140.41 140.41 0.0M
2025-01-30 137.66 137.66 137.66 137.66 0.0M
2025-01-29 134.97 134.97 134.97 134.97 0.0M
2025-01-28 132.33 132.33 132.33 132.33 0.0M
2025-01-27 129.74 129.74 129.74 129.74 0.0M
2025-01-24 127.20 127.20 127.20 127.20 0.0M
2025-01-23 124.71 124.71 124.71 124.71 0.0M
2025-01-22 122.27 122.27 122.27 122.27 0.0M
2025-01-21 119.88 119.88 119.88 119.88 0.0M
2025-01-20 117.53 117.53 117.53 117.53 0.0M
2025-01-17 115.23 115.23 115.23 115.23 0.0M
2025-01-16 112.98 112.98 112.98 112.98 0.0M
2025-01-15 110.77 110.77 110.77 110.77 0.0M
2025-01-14 108.60 108.60 108.60 108.60 0.0M
2025-01-13 106.48 106.48 106.48 106.48 0.0M
2025-01-10 104.40 104.40 104.40 104.40 0.0M
2025-01-09 102.36 102.36 102.36 102.36 0.0M
2025-01-08 100.36 100.36 100.36 100.36 0.0M
2025-01-07 98.40 98.40 98.40 98.40 0.0M
2025-01-06 96.48 96.48 96.48 96.48 0.0M
2025-01-03 94.59 94.59 94.59 94.59 0.0M
2025-01-02 92.74 92.74 92.74 92.74 0.0M
2025-01-01 90.93 90.93 90.93 90.93 0.0M