BSE · BRGIL · stock
B.R.Goyal Infrastructure Limited (BRGIL) stock price history
Every BSE trading session of B.R.Goyal Infrastructure Limited from Jan 14, 2025 to Sep 28, 2026: 424 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRGIL adjusted close, 2025 to 2026
- ₹199.25
- All time high, 2026
- ₹202.74
- 52 week high, ₹88.95 low
- 424
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BRGIL key facts
- B.R.Goyal Infrastructure Limited (BRGIL) closed at ₹184.10 on Sep 28, 2026 on BSE.
- BRGIL's all time high close is ₹199.25, set on Aug 17, 2026; its all time low close is ₹91.23 on Mar 4, 2026.
- BRGIL's 52 week range is ₹88.95 to ₹202.74.
- BRGIL returned +23.7% over the year to Sep 28, 2026.
- Since Jan 14, 2025 BRGIL returned +29%, +16.3% a year compounded.
- BRGIL's deepest drawdown was -48.0% from Aug 20, 2025 to Mar 4, 2026.
- DataCedar holds 424 daily sessions of BRGIL history from Jan 14, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRGIL price chart, 2025 to 2026
BRGIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +48.6% |
| 6 months | +62.7% |
| Year to date | +54.3% |
| 1 year | +23.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 14, 2025 | +29.4% |
| Compound annual growth, 1.7 years | +16.3% |
BRGIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹199.25 on Aug 17, 2026
- All time low close
- ₹91.23 on Mar 4, 2026
- 52 week high
- ₹202.74 on Aug 13, 2026
- 52 week low
- ₹88.95 on Mar 4, 2026
- Deepest drawdown
- -48.0% from Aug 20, 2025 to Mar 4, 2026, recovered Aug 3, 2026
- Best single session
- +18.1% on Jul 29, 2026
- Worst single session
- -18.3% on Jan 28, 2025
- Volatility, 1 year annualised
- 50.9%
- Sessions closing higher, 1 year
- 41%
BRGIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 14, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹124.79 | ₹202.74 | ₹88.95 | ₹184.10 | +47.5% | 5.8M | 185 |
| 2025 | ₹135.58 | ₹176.78 | ₹94.88 | ₹124.79 | n/a | 16.2M | 239 |
BRGIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹184.10 | -4.3% |
| August 2026 | ₹192.40 | +20.6% |
| July 2026 | ₹159.60 | +31.5% |
| June 2026 | ₹121.35 | -2.2% |
| May 2026 | ₹124.04 | +9.3% |
| April 2026 | ₹113.51 | +2.9% |
| March 2026 | ₹110.36 | +17.6% |
| February 2026 | ₹93.88 | -2.3% |
| January 2026 | ₹96.13 | -23.0% |
| December 2025 | ₹124.79 | -3.2% |
| November 2025 | ₹128.94 | -5.8% |
| October 2025 | ₹136.83 | -5.4% |
About the BRGIL data
Daily bars. 424 sessions from Jan 14, 2025 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BRGIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- BPLPHARMA Bharat Parenterals Limited
- BRADYM Brady & Morris Engineering Company Limited
- BRAHMINFRA Brahmaputra Infrastructure Limited
- BRAWN Brawn Biotech Limited
- BRIDGESE Bridge Securities Limited
- BRIGADE Brigade Enterprises Limited
- BRIGHOTEL Brigade Hotel Ventures Limited
- BRIGHT Bright Outdoor Media Limited
Common questions
BRGIL share price history
