Yogi Infra Projects Limited (YOGISUNG.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:15PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.33 | 6.45 | 6.32 | 6.45 | 6.45 | 15,061 |
| 25 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2,270 |
| 24 Apr 2024 | 6.38 | 7.00 | 6.37 | 7.00 | 7.00 | 116,958 |
| 23 Apr 2024 | 6.16 | 6.78 | 6.16 | 6.70 | 6.70 | 16,254 |
| 22 Apr 2024 | 5.86 | 6.46 | 5.86 | 6.46 | 6.46 | 9,997 |
| 19 Apr 2024 | 6.66 | 6.66 | 6.16 | 6.16 | 6.16 | 10,823 |
| 18 Apr 2024 | 5.77 | 6.35 | 5.77 | 6.35 | 6.35 | 34,211 |
| 16 Apr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 14,491 |
| 15 Apr 2024 | 5.24 | 5.77 | 5.24 | 5.77 | 5.77 | 6,276 |
| 12 Apr 2024 | 4.99 | 5.51 | 4.99 | 5.50 | 5.50 | 18,288 |
| 10 Apr 2024 | 5.08 | 5.59 | 5.08 | 5.25 | 5.25 | 7,211 |
| 09 Apr 2024 | 5.61 | 5.61 | 5.33 | 5.33 | 5.33 | 6,291 |
| 08 Apr 2024 | 5.35 | 5.61 | 5.09 | 5.61 | 5.61 | 23,786 |
| 05 Apr 2024 | 5.00 | 5.35 | 4.88 | 5.35 | 5.35 | 13,751 |
| 04 Apr 2024 | 5.10 | 5.10 | 4.82 | 5.10 | 5.10 | 7,517 |
| 03 Apr 2024 | 4.86 | 4.86 | 4.71 | 4.86 | 4.86 | 7,023 |
| 02 Apr 2024 | 4.31 | 4.63 | 4.31 | 4.63 | 4.63 | 4,451 |
| 01 Apr 2024 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | 6,213 |
| 28 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 461 |
| 27 Mar 2024 | 4.50 | 4.50 | 4.16 | 4.16 | 4.16 | 2,873 |
| 26 Mar 2024 | 4.17 | 4.57 | 4.17 | 4.30 | 4.30 | 1,736 |
| 22 Mar 2024 | 4.10 | 4.38 | 4.10 | 4.38 | 4.38 | 11,010 |
| 21 Mar 2024 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | 25,115 |
| 20 Mar 2024 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 20,092 |
| 19 Mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1,649 |
| 18 Mar 2024 | 4.37 | 4.37 | 4.00 | 4.00 | 4.00 | 16,830 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 4.17 | 4.17 | 3.98 | 3.98 | 3.98 | 9,256 |
| 13 Mar 2024 | 4.45 | 4.45 | 4.18 | 4.18 | 4.18 | 2,964 |
| 12 Mar 2024 | 4.19 | 4.40 | 4.19 | 4.40 | 4.40 | 5,743 |
| 11 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1,417 |
| 07 Mar 2024 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 10,946 |
| 06 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3,513 |
| 05 Mar 2024 | 5.65 | 5.65 | 5.13 | 5.13 | 5.13 | 7,236 |
| 04 Mar 2024 | 5.40 | 5.40 | 5.35 | 5.39 | 5.39 | 10,603 |
| 01 Mar 2024 | 5.38 | 5.58 | 5.19 | 5.19 | 5.19 | 4,046 |
| 29 Feb 2024 | 5.61 | 5.61 | 5.38 | 5.38 | 5.38 | 6,563 |
| 28 Feb 2024 | 5.40 | 5.61 | 5.10 | 5.61 | 5.61 | 9,117 |
| 27 Feb 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 10,783 |
| 26 Feb 2024 | 5.28 | 5.39 | 5.05 | 5.36 | 5.36 | 12,262 |
| 23 Feb 2024 | 5.24 | 5.28 | 5.12 | 5.28 | 5.28 | 35,281 |
| 22 Feb 2024 | 5.50 | 5.50 | 5.03 | 5.03 | 5.03 | 7,518 |
| 21 Feb 2024 | 5.15 | 5.31 | 5.07 | 5.29 | 5.29 | 5,271 |
| 20 Feb 2024 | 5.39 | 5.39 | 5.32 | 5.32 | 5.32 | 32,884 |
| 19 Feb 2024 | 4.66 | 5.14 | 4.66 | 5.14 | 5.14 | 83,897 |
| 16 Feb 2024 | 5.28 | 5.28 | 4.90 | 4.90 | 4.90 | 6,591 |
| 15 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4,388 |
| 14 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 887 |
| 13 Feb 2024 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 603 |
| 12 Feb 2024 | 6.29 | 6.29 | 5.97 | 5.97 | 5.97 | 4,665 |
| 09 Feb 2024 | 5.75 | 6.35 | 5.75 | 6.28 | 6.28 | 8,051 |
| 08 Feb 2024 | 5.75 | 5.91 | 5.75 | 5.91 | 5.91 | 30,136 |
| 07 Feb 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 5.42 | 41,485 |
| 06 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 4,693 |
| 05 Feb 2024 | 4.59 | 4.70 | 4.59 | 4.70 | 4.70 | 12,311 |
| 02 Feb 2024 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | 15,964 |
| 01 Feb 2024 | 4.55 | 4.55 | 4.27 | 4.27 | 4.27 | 3,552 |
| 31 Jan 2024 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 4,484 |
| 30 Jan 2024 | 4.54 | 4.54 | 4.49 | 4.49 | 4.49 | 7,307 |
| 29 Jan 2024 | 4.55 | 4.55 | 4.35 | 4.37 | 4.37 | 7,502 |
| 25 Jan 2024 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 13,780 |
| 24 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3,839 |
| 23 Jan 2024 | 4.30 | 4.30 | 4.18 | 4.30 | 4.30 | 6,727 |
| 19 Jan 2024 | 4.23 | 4.26 | 4.21 | 4.26 | 4.26 | 14,492 |
| 18 Jan 2024 | 4.04 | 4.40 | 4.04 | 4.21 | 4.21 | 10,308 |
| 17 Jan 2024 | 4.10 | 4.25 | 4.10 | 4.23 | 4.23 | 6,248 |
| 16 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2,653 |
| 15 Jan 2024 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | 5,405 |
| 12 Jan 2024 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | 5,885 |
| 11 Jan 2024 | 4.31 | 4.65 | 4.31 | 4.45 | 4.45 | 2,493 |
| 10 Jan 2024 | 4.75 | 4.75 | 4.46 | 4.51 | 4.51 | 11,378 |
| 09 Jan 2024 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 10,289 |
| 08 Jan 2024 | 4.62 | 4.62 | 4.55 | 4.58 | 4.58 | 3,614 |
| 05 Jan 2024 | 4.50 | 4.50 | 4.16 | 4.43 | 4.43 | 4,477 |
| 04 Jan 2024 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | 2,510 |
| 03 Jan 2024 | 4.38 | 4.45 | 4.17 | 4.17 | 4.17 | 3,616 |
| 02 Jan 2024 | 4.38 | 4.54 | 4.38 | 4.38 | 4.38 | 7,803 |
| 01 Jan 2024 | 4.45 | 4.45 | 4.16 | 4.38 | 4.38 | 2,429 |
| 29 Dec 2023 | 4.47 | 4.47 | 4.30 | 4.30 | 4.30 | 889 |
| 28 Dec 2023 | 4.20 | 4.30 | 4.00 | 4.30 | 4.30 | 372 |
| 27 Dec 2023 | 4.20 | 4.34 | 4.10 | 4.10 | 4.10 | 4,945 |
| 26 Dec 2023 | 4.29 | 4.29 | 4.20 | 4.20 | 4.20 | 1,488 |
| 22 Dec 2023 | 4.20 | 4.25 | 4.00 | 4.10 | 4.10 | 10,672 |
| 21 Dec 2023 | 4.21 | 4.53 | 4.21 | 4.21 | 4.21 | 9,826 |
| 20 Dec 2023 | 4.60 | 4.60 | 4.43 | 4.43 | 4.43 | 8,487 |
| 19 Dec 2023 | 4.66 | 4.99 | 4.66 | 4.66 | 4.66 | 5,437 |
| 18 Dec 2023 | 4.75 | 4.90 | 4.68 | 4.90 | 4.90 | 13,402 |
| 15 Dec 2023 | 4.50 | 4.68 | 4.42 | 4.68 | 4.68 | 5,913 |
| 14 Dec 2023 | 4.34 | 4.68 | 4.34 | 4.55 | 4.55 | 8,613 |
| 13 Dec 2023 | 4.52 | 4.53 | 4.30 | 4.53 | 4.53 | 6,271 |
| 12 Dec 2023 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | 9,941 |
| 11 Dec 2023 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | 7,675 |
| 08 Dec 2023 | 4.46 | 4.67 | 4.24 | 4.60 | 4.60 | 16,154 |
| 07 Dec 2023 | 4.53 | 4.53 | 4.45 | 4.46 | 4.46 | 10,206 |
| 06 Dec 2023 | 4.25 | 4.46 | 4.25 | 4.32 | 4.32 | 13,819 |
| 05 Dec 2023 | 4.01 | 4.30 | 4.01 | 4.30 | 4.30 | 5,778 |
| 04 Dec 2023 | 3.83 | 4.15 | 3.83 | 4.10 | 4.10 | 2,266 |
| 01 Dec 2023 | 3.99 | 4.17 | 3.99 | 4.00 | 4.00 | 10,722 |
| 30 Nov 2023 | 3.76 | 4.00 | 3.76 | 3.99 | 3.99 | 3,196 |
| 29 Nov 2023 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 27,741 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.