BSE - Delayed Quote INR
Brahmaputra Infrastructure Limited (BRAHMINFRA.BO)
72.82
-3.83
(-5.00%)
At close: May 23 at 3:27:12 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 76.70 | 78.00 | 72.82 | 72.82 | 72.82 | 47,243 |
| May 22, 2025 | 76.65 | 80.50 | 76.65 | 76.65 | 76.65 | 156,802 |
| May 21, 2025 | 77.70 | 85.00 | 74.01 | 80.68 | 80.68 | 531,527 |
| May 20, 2025 | 77.83 | 77.83 | 69.01 | 77.83 | 77.83 | 1,075,973 |
| May 19, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 378,203 |
| May 16, 2025 | 56.63 | 59.39 | 55.50 | 58.97 | 58.97 | 168,210 |
| May 15, 2025 | 52.33 | 58.01 | 50.50 | 55.54 | 55.54 | 240,667 |
| May 14, 2025 | 51.88 | 53.00 | 50.33 | 51.07 | 51.07 | 7,326 |
| May 13, 2025 | 49.23 | 51.51 | 49.23 | 51.28 | 51.28 | 9,264 |
| May 12, 2025 | 49.94 | 51.95 | 47.11 | 49.13 | 49.13 | 24,496 |
| May 9, 2025 | 49.95 | 49.95 | 43.00 | 46.50 | 46.50 | 44,116 |
| May 8, 2025 | 50.00 | 51.49 | 50.00 | 50.49 | 50.49 | 8,809 |
| May 7, 2025 | 50.99 | 52.40 | 48.10 | 50.11 | 50.11 | 11,461 |
| May 6, 2025 | 56.80 | 56.80 | 49.52 | 50.17 | 50.17 | 29,315 |
| May 5, 2025 | 52.82 | 52.82 | 50.00 | 50.80 | 50.80 | 11,711 |
| May 2, 2025 | 51.95 | 53.95 | 50.17 | 50.51 | 50.51 | 21,958 |
| Apr 30, 2025 | 50.03 | 53.90 | 50.03 | 51.46 | 51.46 | 27,500 |
| Apr 29, 2025 | 50.65 | 52.00 | 50.00 | 50.03 | 50.03 | 24,869 |
| Apr 28, 2025 | 50.50 | 53.00 | 50.00 | 50.58 | 50.58 | 21,202 |
| Apr 25, 2025 | 51.25 | 54.30 | 50.00 | 51.14 | 51.14 | 16,093 |
| Apr 24, 2025 | 52.01 | 53.68 | 52.01 | 52.74 | 52.74 | 5,471 |
| Apr 23, 2025 | 54.54 | 54.54 | 52.07 | 52.82 | 52.82 | 27,882 |
| Apr 22, 2025 | 53.00 | 55.00 | 52.01 | 52.85 | 52.85 | 63,211 |
| Apr 21, 2025 | 47.00 | 54.70 | 47.00 | 51.91 | 51.91 | 85,781 |
| Apr 17, 2025 | 44.94 | 47.85 | 43.17 | 47.08 | 47.08 | 27,638 |
| Apr 16, 2025 | 43.91 | 44.45 | 42.70 | 43.96 | 43.96 | 16,285 |
| Apr 15, 2025 | 42.00 | 44.00 | 42.00 | 43.91 | 43.91 | 13,128 |
| Apr 11, 2025 | 41.13 | 42.79 | 41.13 | 41.99 | 41.99 | 12,195 |
| Apr 9, 2025 | 40.55 | 42.40 | 40.55 | 41.14 | 41.14 | 10,200 |
| Apr 8, 2025 | 43.00 | 43.69 | 40.05 | 40.46 | 40.46 | 34,502 |
| Apr 7, 2025 | 41.50 | 42.98 | 38.50 | 41.97 | 41.97 | 66,323 |
| Apr 4, 2025 | 40.50 | 43.41 | 40.50 | 42.78 | 42.78 | 15,761 |
| Apr 3, 2025 | 40.69 | 44.20 | 40.69 | 42.56 | 42.56 | 47,421 |
| Apr 2, 2025 | 38.61 | 40.50 | 38.07 | 40.08 | 40.08 | 41,067 |
| Apr 1, 2025 | 39.90 | 39.90 | 38.50 | 39.00 | 39.00 | 8,425 |
| Mar 28, 2025 | 39.00 | 39.94 | 37.10 | 38.22 | 38.22 | 42,706 |
| Mar 27, 2025 | 42.80 | 42.80 | 37.04 | 38.40 | 38.40 | 110,719 |
| Mar 26, 2025 | 44.33 | 44.33 | 42.05 | 42.36 | 42.36 | 49,109 |
| Mar 25, 2025 | 43.00 | 43.99 | 42.10 | 43.22 | 43.22 | 68,303 |
| Mar 24, 2025 | 42.10 | 43.40 | 42.10 | 42.98 | 42.98 | 51,645 |
| Mar 21, 2025 | 41.15 | 42.00 | 40.15 | 41.95 | 41.95 | 33,469 |
| Mar 20, 2025 | 43.48 | 43.48 | 40.00 | 40.14 | 40.14 | 31,916 |
| Mar 19, 2025 | 40.00 | 41.00 | 38.11 | 39.82 | 39.82 | 43,308 |
| Mar 18, 2025 | 38.54 | 39.90 | 37.80 | 39.36 | 39.36 | 40,726 |
| Mar 17, 2025 | 40.00 | 40.86 | 38.60 | 38.70 | 38.70 | 41,781 |
| Mar 13, 2025 | 40.00 | 40.99 | 38.50 | 39.67 | 39.67 | 33,891 |
| Mar 12, 2025 | 40.78 | 40.80 | 39.20 | 40.33 | 40.33 | 17,474 |
| Mar 11, 2025 | 41.50 | 41.99 | 38.71 | 40.80 | 40.80 | 40,372 |
| Mar 10, 2025 | 42.55 | 43.50 | 40.01 | 40.44 | 40.44 | 24,019 |
| Mar 7, 2025 | 42.86 | 44.90 | 42.50 | 42.55 | 42.55 | 21,501 |
| Mar 6, 2025 | 40.91 | 43.60 | 40.33 | 42.07 | 42.07 | 31,153 |
| Mar 5, 2025 | 40.00 | 41.00 | 37.71 | 40.09 | 40.09 | 36,541 |
| Mar 4, 2025 | 37.51 | 39.58 | 36.23 | 37.72 | 37.72 | 46,972 |
| Mar 3, 2025 | 39.56 | 43.00 | 38.08 | 38.44 | 38.44 | 46,664 |
| Feb 28, 2025 | 42.06 | 42.06 | 39.11 | 40.51 | 40.51 | 23,840 |
| Feb 27, 2025 | 43.09 | 44.29 | 41.31 | 42.27 | 42.27 | 16,673 |
| Feb 25, 2025 | 43.00 | 44.28 | 43.00 | 43.98 | 43.98 | 23,598 |
| Feb 24, 2025 | 44.89 | 44.89 | 42.37 | 43.28 | 43.28 | 12,697 |
| Feb 21, 2025 | 44.99 | 44.99 | 43.00 | 44.01 | 44.01 | 15,211 |
| Feb 20, 2025 | 45.40 | 45.40 | 43.40 | 43.77 | 43.77 | 16,339 |
| Feb 19, 2025 | 44.05 | 46.80 | 44.05 | 44.27 | 44.27 | 47,003 |
| Feb 18, 2025 | 44.79 | 45.90 | 43.40 | 44.77 | 44.77 | 18,677 |
| Feb 17, 2025 | 46.62 | 46.62 | 43.55 | 44.02 | 44.02 | 14,319 |
| Feb 14, 2025 | 47.04 | 49.99 | 46.15 | 46.61 | 46.61 | 11,637 |
| Feb 13, 2025 | 45.46 | 52.00 | 45.46 | 48.00 | 48.00 | 21,074 |
| Feb 12, 2025 | 48.10 | 49.95 | 45.50 | 47.29 | 47.29 | 20,904 |
| Feb 11, 2025 | 51.99 | 51.99 | 47.55 | 48.06 | 48.06 | 14,805 |
| Feb 10, 2025 | 52.00 | 52.49 | 50.11 | 51.25 | 51.25 | 14,962 |
| Feb 7, 2025 | 54.00 | 54.00 | 50.80 | 51.92 | 51.92 | 10,305 |
| Feb 6, 2025 | 51.24 | 53.62 | 50.56 | 52.99 | 52.99 | 21,642 |
| Feb 5, 2025 | 48.99 | 51.50 | 47.31 | 51.24 | 51.24 | 36,167 |
| Feb 4, 2025 | 46.00 | 48.80 | 46.00 | 48.06 | 48.06 | 15,457 |
| Feb 3, 2025 | 47.33 | 47.33 | 45.19 | 46.61 | 46.61 | 17,485 |
| Feb 1, 2025 | 47.00 | 49.00 | 44.60 | 47.81 | 47.81 | 42,672 |
| Jan 31, 2025 | 47.04 | 49.95 | 47.01 | 48.68 | 48.68 | 29,382 |
| Jan 30, 2025 | 45.00 | 48.43 | 45.00 | 47.85 | 47.85 | 4,057 |
| Jan 29, 2025 | 46.44 | 48.80 | 46.20 | 46.52 | 46.52 | 8,758 |
| Jan 28, 2025 | 47.99 | 47.99 | 44.90 | 45.59 | 45.59 | 8,915 |
| Jan 27, 2025 | 47.99 | 47.99 | 45.00 | 45.88 | 45.88 | 23,073 |
| Jan 24, 2025 | 47.99 | 48.60 | 46.60 | 47.56 | 47.56 | 15,693 |
| Jan 23, 2025 | 47.98 | 48.97 | 46.32 | 47.03 | 47.03 | 9,191 |
| Jan 22, 2025 | 48.90 | 48.90 | 46.02 | 47.25 | 47.25 | 15,825 |
| Jan 21, 2025 | 46.40 | 49.01 | 46.26 | 48.35 | 48.35 | 8,862 |
| Jan 20, 2025 | 47.50 | 48.99 | 46.41 | 47.36 | 47.36 | 15,872 |
| Jan 17, 2025 | 48.43 | 49.79 | 47.00 | 47.63 | 47.63 | 18,047 |
| Jan 16, 2025 | 48.50 | 49.99 | 45.55 | 47.48 | 47.48 | 48,621 |
| Jan 15, 2025 | 49.06 | 49.97 | 47.94 | 48.06 | 48.06 | 8,368 |
| Jan 14, 2025 | 45.55 | 49.68 | 45.55 | 49.02 | 49.02 | 14,343 |
| Jan 13, 2025 | 46.51 | 51.00 | 46.50 | 47.27 | 47.27 | 34,814 |
| Jan 10, 2025 | 51.06 | 51.06 | 46.85 | 47.08 | 47.08 | 52,610 |
| Jan 9, 2025 | 52.00 | 53.00 | 51.01 | 51.15 | 51.15 | 12,555 |
| Jan 8, 2025 | 53.00 | 53.89 | 51.23 | 52.22 | 52.22 | 20,243 |
| Jan 7, 2025 | 52.36 | 53.94 | 51.57 | 52.53 | 52.53 | 38,389 |
| Jan 6, 2025 | 53.69 | 54.94 | 52.00 | 53.26 | 53.26 | 19,293 |
| Jan 3, 2025 | 54.01 | 55.50 | 53.06 | 53.69 | 53.69 | 30,148 |
| Jan 2, 2025 | 55.01 | 55.99 | 53.95 | 54.46 | 54.46 | 23,431 |
| Jan 1, 2025 | 54.00 | 55.26 | 53.50 | 55.01 | 55.01 | 96,003 |
| Dec 31, 2024 | 54.50 | 54.50 | 53.00 | 53.84 | 53.84 | 19,144 |
| Dec 30, 2024 | 55.13 | 57.00 | 53.05 | 53.28 | 53.28 | 18,125 |
Related Tickers
NCC.BO NCC Limited
232.25
-0.49%
SADBHIN.NS Sadbhav Infrastructure Project Limited
4.9900
+6.85%
SADBHIN.BO Sadbhav Infrastructure Project Limited
4.9600
+6.21%
DBL.NS Dilip Buildcon Limited
478.80
+1.31%
GPTINFRA.NS GPT Infraprojects Limited
141.74
+1.39%
GEPIL.NS GE Power India Limited
246.68
+0.45%
BLKASHYAP.NS B.L. Kashyap and Sons Limited
73.60
+4.09%
VASCONEQ.NS Vascon Engineers Limited
48.67
-0.08%
NBCC.BO NBCC (India) Limited
112.48
-0.57%
KNRCON.NS KNR Constructions Limited
224.78
-2.47%