BSE · GHVINFRA · stock

GHV Infra Projects Limited (GHVINFRA) stock price history

Every BSE trading session of GHV Infra Projects Limited from Aug 3, 2000 to Sep 28, 2026: 6,155 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.

Get GHVINFRA data, free keyYear by year table

GHVINFRA adjusted close, 2000 to 2026

GHVINFRAGHV Infra Projects Limited
₹272.35-15.7% over one year
20052010201520202025
₹355.87
All time high, 2025
₹368.50
52 week high, ₹173.30 low
6,155
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

GHVINFRA key facts

  • GHV Infra Projects Limited (GHVINFRA) closed at ₹272.35 on Sep 28, 2026 on BSE.
  • GHVINFRA's all time high close is ₹355.87, set on Aug 12, 2025; its all time low close is ₹3.00 on Nov 22, 2019.
  • GHVINFRA's 52 week range is ₹173.30 to ₹368.50.
  • GHVINFRA returned -15.7% over the year to Sep 28, 2026 and +8,657% over five years.
  • Over ten years GHVINFRA returned +1,753%, +33.9% a year compounded.
  • GHVINFRA's deepest drawdown was -88.0% from Jul 18, 2002 to Nov 22, 2019.
  • DataCedar holds 6,155 daily sessions of GHVINFRA history from Aug 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GHVINFRA price chart, 2000 to 2026

GHVINFRA adjusted close, Aug 3, 2000 to Sep 28, 2026₹3.06₹14.51₹68.89₹327.10200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GHVINFRA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.8%
3 months+29.1%
6 months-2.3%
Year to date-7.1%
1 year-15.7%
3 years+7,128%
5 years+8,657%
10 years+1,753%
Since Aug 3, 2000+1,304%
Compound annual growth, 26.2 years+10.6%

GHVINFRA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹355.87 on Aug 12, 2025
All time low close
₹3.00 on Nov 22, 2019
52 week high
₹368.50 on Feb 20, 2026
52 week low
₹173.30 on Jul 8, 2026
Deepest drawdown
-88.0% from Jul 18, 2002 to Nov 22, 2019, recovered Jan 24, 2025
Best single session
+47.6% on Nov 13, 2024
Worst single session
-79.6% on Nov 22, 2019
Volatility, 1 year annualised
43.2%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
14.0×
Best calendar year
2025, +1,527%
Worst calendar year
2019, -79%

GHVINFRA 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. 2000 starts on Aug 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹296.65₹368.50₹173.30₹272.35-6.1%5.6M184
2025₹18.19₹362.40₹18.19₹290.05+1,527%2.2M249
2024₹3.77₹17.83₹3.77₹17.83+373.2%9K246
2023₹3.59₹3.77₹3.59₹3.77+5.0%1K245
2022₹3.11₹3.59₹3.11₹3.59+15.4%5.8K248
2021₹3.11₹3.11₹3.11₹3.110.0%0248
2020₹3.11₹3.11₹3.11₹3.110.0%0250
2019₹3.00₹3.11₹3.00₹3.11-78.8%75027
2018₹14.70₹14.70₹14.70₹14.700.0%099
2017₹14.70₹14.70₹14.70₹14.700.0%0248
2016₹14.70₹14.70₹14.70₹14.700.0%0246
2015₹14.70₹14.70₹14.70₹14.700.0%0246
2014₹14.70₹14.70₹14.70₹14.700.0%0244
2013₹14.70₹14.70₹14.70₹14.700.0%0248
2012₹14.70₹14.70₹14.70₹14.700.0%0245
2011₹14.70₹14.70₹14.70₹14.700.0%0246
2010₹14.70₹14.70₹14.70₹14.700.0%50250
2009₹14.70₹14.70₹14.70₹14.700.0%0243
2008₹14.70₹14.70₹14.70₹14.700.0%0246
2007₹14.00₹14.70₹14.00₹14.70+5.0%50248
2006₹14.00₹14.00₹14.00₹14.000.0%0247
2005₹14.40₹14.40₹14.00₹14.00-2.8%50250
2004₹14.40₹14.40₹14.40₹14.400.0%0262
2003₹12.00₹14.40₹12.00₹14.40+20.0%0261
2002₹23.50₹25.00₹12.00₹12.00-48.9%100261
2001₹19.40₹23.50₹19.40₹23.50+21.1%300261
2000₹19.40₹19.40₹19.40₹19.40n/a50107

GHVINFRA monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹272.35-6.2%
August 2026₹290.30-1.9%
July 2026₹296.05+42.3%
June 2026₹208.10-4.4%
May 2026₹217.70-26.4%
April 2026₹295.70+10.8%
March 2026₹266.90-22.5%
February 2026₹344.30+50.1%
January 2026₹229.45-20.9%
December 2025₹290.05-6.1%
November 2025₹308.95-6.3%
October 2025₹329.75+1.8%

About the GHVINFRA data

Daily bars. 6,155 sessions from Aug 3, 2000 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 Aug 3, 2000, 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/GHVINFRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

Common questions

GHVINFRA share price history

Start with any symbol.

Start free