G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 1,300.55
+24.40 (1.91%)
At close: Sep 15, 2025
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,324.85 | 1,341.60 | 1,314.45 | 1,321.10 | 1,321.10 | - | 873 |
| Sep 16, 2025 | 1,306.95 | 1,326.70 | 1,292.95 | 1,321.10 | 1,321.10 | 1.58% | 3,918 |
| Sep 15, 2025 | 1,276.55 | 1,304.70 | 1,275.30 | 1,300.55 | 1,300.55 | 1.91% | 221,600 |
| Sep 12, 2025 | 1,292.00 | 1,302.90 | 1,275.90 | 1,276.15 | 1,276.15 | -1.27% | 765 |
| Sep 11, 2025 | 1,288.95 | 1,305.20 | 1,269.25 | 1,292.55 | 1,292.55 | 0.33% | 3,469 |
| Sep 10, 2025 | 1,299.85 | 1,304.30 | 1,278.00 | 1,288.30 | 1,288.30 | -0.05% | 216,202 |
| Sep 9, 2025 | 1,265.05 | 1,294.30 | 1,262.00 | 1,288.90 | 1,288.90 | 1.30% | 319 |
| Sep 8, 2025 | 1,280.20 | 1,294.45 | 1,260.90 | 1,272.35 | 1,272.35 | -1.39% | 2,476 |
| Sep 5, 2025 | 1,300.00 | 1,300.00 | 1,282.10 | 1,290.35 | 1,290.35 | -0.42% | 876 |
| Sep 4, 2025 | 1,291.00 | 1,302.30 | 1,279.95 | 1,295.80 | 1,295.80 | 0.75% | 1,137 |
| Sep 3, 2025 | 1,272.90 | 1,290.00 | 1,270.30 | 1,286.15 | 1,286.15 | 0.82% | 859 |
| Sep 2, 2025 | 1,362.15 | 1,362.15 | 1,256.20 | 1,275.70 | 1,275.70 | 1.92% | 429 |
| Sep 1, 2025 | 1,245.10 | 1,260.00 | 1,245.10 | 1,251.70 | 1,251.70 | 0.41% | 151 |
| Aug 29, 2025 | 1,298.95 | 1,298.95 | 1,241.20 | 1,246.65 | 1,246.65 | -1.30% | 1,398 |
| Aug 28, 2025 | 1,342.95 | 1,342.95 | 1,250.90 | 1,263.05 | 1,263.05 | 0.19% | 1,823 |
| Aug 26, 2025 | 1,269.00 | 1,269.00 | 1,253.00 | 1,260.70 | 1,260.70 | -0.76% | 382 |
| Aug 25, 2025 | 1,257.40 | 1,279.50 | 1,254.75 | 1,270.40 | 1,270.40 | 0.01% | 1,663 |
| Aug 22, 2025 | 1,273.95 | 1,289.00 | 1,263.50 | 1,270.25 | 1,270.25 | -0.17% | 433 |
| Aug 21, 2025 | 1,260.05 | 1,283.10 | 1,260.05 | 1,272.45 | 1,272.45 | 0.14% | 2,397 |
| Aug 20, 2025 | 1,260.05 | 1,281.00 | 1,259.05 | 1,270.65 | 1,270.65 | 0.48% | 377 |
| Aug 19, 2025 | 1,265.00 | 1,273.20 | 1,262.55 | 1,264.60 | 1,264.60 | -0.06% | 682 |
| Aug 18, 2025 | 1,264.00 | 1,276.65 | 1,258.90 | 1,265.35 | 1,265.35 | 0.33% | 755 |
| Aug 14, 2025 | 1,264.95 | 1,269.75 | 1,229.95 | 1,261.20 | 1,261.20 | 1.86% | 2,683 |
| Aug 13, 2025 | 1,238.15 | 1,245.00 | 1,231.50 | 1,238.15 | 1,238.15 | 0.18% | 179 |
| Aug 12, 2025 | 1,233.90 | 1,244.10 | 1,229.65 | 1,235.95 | 1,235.95 | -0.67% | 312 |
| Aug 11, 2025 | 1,209.00 | 1,247.00 | 1,209.00 | 1,244.25 | 1,244.25 | 2.96% | 533 |
| Aug 8, 2025 | 1,219.50 | 1,230.00 | 1,200.00 | 1,208.45 | 1,208.45 | -1.08% | 571 |
| Aug 7, 2025 | 1,220.00 | 1,230.15 | 1,203.20 | 1,221.70 | 1,221.70 | -1.13% | 774 |
| Aug 6, 2025 | 1,264.05 | 1,264.05 | 1,235.00 | 1,235.70 | 1,235.70 | -0.95% | 402 |
| Aug 5, 2025 | 1,221.15 | 1,253.30 | 1,220.00 | 1,247.60 | 1,247.60 | 1.37% | 369 |
| Aug 4, 2025 | 1,225.05 | 1,258.35 | 1,221.00 | 1,230.70 | 1,230.70 | 1.14% | 3,923 |
| Aug 1, 2025 | 1,215.10 | 1,235.70 | 1,209.35 | 1,216.85 | 1,216.85 | -0.06% | 553 |
| Jul 31, 2025 | 1,225.10 | 1,242.00 | 1,212.50 | 1,217.60 | 1,217.60 | -2.48% | 1,719 |
| Jul 30, 2025 | 1,241.90 | 1,254.25 | 1,236.75 | 1,248.55 | 1,248.55 | -0.27% | 1,331 |
| Jul 29, 2025 | 1,218.10 | 1,270.00 | 1,211.20 | 1,251.90 | 1,251.90 | 1.73% | 3,148 |
| Jul 28, 2025 | 1,240.25 | 1,240.25 | 1,217.90 | 1,230.55 | 1,230.55 | -0.29% | 918 |
| Jul 25, 2025 | 1,309.95 | 1,311.25 | 1,225.25 | 1,234.10 | 1,234.10 | -3.41% | 5,358 |
| Jul 24, 2025 | 1,263.20 | 1,305.30 | 1,256.80 | 1,277.65 | 1,277.65 | 1.40% | 849 |
| Jul 23, 2025 | 1,268.90 | 1,268.90 | 1,255.00 | 1,259.95 | 1,259.95 | -0.58% | 122 |
| Jul 22, 2025 | 1,275.10 | 1,275.10 | 1,255.55 | 1,267.25 | 1,267.25 | 0.11% | 1,353 |
| Jul 21, 2025 | 1,265.05 | 1,277.80 | 1,261.75 | 1,265.85 | 1,265.85 | -0.81% | 282 |
| Jul 18, 2025 | 1,272.05 | 1,283.65 | 1,263.60 | 1,276.15 | 1,276.15 | -0.26% | 563 |
| Jul 17, 2025 | 1,299.95 | 1,299.95 | 1,246.15 | 1,279.45 | 1,279.45 | 0.04% | 847 |
| Jul 16, 2025 | 1,285.00 | 1,287.50 | 1,266.80 | 1,279.00 | 1,279.00 | -0.47% | 853 |
| Jul 15, 2025 | 1,259.00 | 1,291.65 | 1,259.00 | 1,285.05 | 1,285.05 | 1.15% | 342 |
| Jul 14, 2025 | 1,264.75 | 1,272.10 | 1,248.85 | 1,270.50 | 1,270.50 | 0.95% | 359 |
| Jul 11, 2025 | 1,260.00 | 1,271.50 | 1,253.00 | 1,258.50 | 1,258.50 | -0.91% | 1,644 |
| Jul 10, 2025 | 1,282.55 | 1,282.60 | 1,261.00 | 1,270.10 | 1,270.10 | -0.59% | 494 |
| Jul 9, 2025 | 1,261.15 | 1,290.30 | 1,246.10 | 1,277.60 | 1,277.60 | 2.18% | 3,604 |
| Jul 8, 2025 | 1,285.05 | 1,311.25 | 1,245.00 | 1,250.35 | 1,250.35 | -2.95% | 3,957 |