G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 805.95
-18.05 (-2.19%)
At close: Mar 27, 2026
BOM:543317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 815.50 | 815.50 | 796.35 | 805.95 | 805.95 | -2.19% | 9,338 |
| Mar 25, 2026 | 825.00 | 840.60 | 817.00 | 824.00 | 824.00 | 0.30% | 6,298 |
| Mar 24, 2026 | 901.05 | 918.45 | 810.55 | 821.55 | 821.55 | -2.61% | 128,164 |
| Mar 23, 2026 | 853.15 | 855.55 | 825.00 | 843.55 | 843.55 | -2.51% | 3,324 |
| Mar 20, 2026 | 881.50 | 908.80 | 855.00 | 865.25 | 865.25 | -2.72% | 7,764 |
| Mar 19, 2026 | 945.05 | 974.35 | 876.25 | 889.45 | 889.45 | -4.07% | 46,740 |
| Mar 18, 2026 | 903.40 | 930.00 | 903.40 | 927.15 | 927.15 | 1.76% | 720 |
| Mar 17, 2026 | 917.70 | 922.65 | 901.80 | 911.15 | 911.15 | -0.71% | 1,226 |
| Mar 16, 2026 | 912.65 | 918.50 | 893.15 | 917.65 | 917.65 | -0.61% | 1,679 |
| Mar 13, 2026 | 901.55 | 926.90 | 901.55 | 923.30 | 923.30 | -0.26% | 393 |
| Mar 12, 2026 | 916.75 | 934.00 | 914.75 | 925.70 | 925.70 | 0.16% | 201 |
| Mar 11, 2026 | 956.90 | 956.90 | 917.35 | 924.20 | 924.20 | -1.10% | 622 |
| Mar 10, 2026 | 919.75 | 936.75 | 919.75 | 934.50 | 934.50 | 1.96% | 1,232 |
| Mar 9, 2026 | 912.20 | 945.00 | 910.45 | 916.55 | 916.55 | -2.22% | 1,680 |
| Mar 6, 2026 | 931.00 | 942.35 | 930.05 | 937.40 | 937.40 | 0.71% | 511 |
| Mar 5, 2026 | 927.05 | 938.20 | 922.35 | 930.80 | 930.80 | -0.41% | 566 |
| Mar 4, 2026 | 910.00 | 940.95 | 906.00 | 934.65 | 934.65 | 1.07% | 2,187 |
| Mar 2, 2026 | 935.00 | 937.65 | 905.55 | 924.75 | 924.75 | -2.81% | 1,698 |
| Feb 27, 2026 | 984.55 | 984.55 | 945.10 | 951.50 | 951.50 | -3.36% | 1,432 |
| Feb 26, 2026 | 986.20 | 990.35 | 981.00 | 984.60 | 984.60 | -0.16% | 1,018 |
| Feb 25, 2026 | 986.40 | 991.00 | 969.95 | 986.15 | 986.15 | -0.02% | 494 |
| Feb 24, 2026 | 960.00 | 988.85 | 954.85 | 986.35 | 986.35 | 1.09% | 1,259 |
| Feb 23, 2026 | 973.50 | 982.15 | 940.00 | 975.75 | 975.75 | 0.24% | 1,382 |
| Feb 20, 2026 | 981.30 | 981.30 | 966.00 | 973.40 | 973.40 | -0.79% | 616 |
| Feb 19, 2026 | 980.30 | 987.75 | 975.20 | 981.20 | 981.20 | 0.10% | 14,293 |
| Feb 18, 2026 | 1,011.95 | 1,012.00 | 979.00 | 980.20 | 980.20 | 0.15% | 20,815 |
| Feb 17, 2026 | 981.00 | 991.90 | 972.25 | 978.75 | 976.25 | -0.08% | 484,816 |
| Feb 16, 2026 | 980.00 | 993.95 | 966.10 | 979.50 | 977.00 | -0.06% | 978 |
| Feb 13, 2026 | 972.10 | 982.55 | 958.45 | 980.05 | 977.55 | 0.13% | 373 |
| Feb 12, 2026 | 976.20 | 985.00 | 966.85 | 978.75 | 976.25 | 0.27% | 195 |
| Feb 11, 2026 | 999.00 | 1,000.70 | 969.95 | 976.10 | 973.61 | -2.22% | 1,398 |
| Feb 10, 2026 | 1,019.10 | 1,025.75 | 995.00 | 998.25 | 995.70 | -2.04% | 284 |
| Feb 9, 2026 | 993.10 | 1,032.00 | 993.10 | 1,019.00 | 1,016.40 | 2.62% | 3,343 |
| Feb 6, 2026 | 980.70 | 998.25 | 956.75 | 993.00 | 990.46 | 0.11% | 570 |
| Feb 5, 2026 | 993.50 | 1,011.00 | 976.05 | 991.90 | 989.37 | -1.37% | 811 |
| Feb 4, 2026 | 990.05 | 1,011.00 | 983.65 | 1,005.65 | 1,003.08 | 0.60% | 312 |
| Feb 3, 2026 | 991.55 | 1,010.00 | 963.70 | 999.65 | 997.10 | 3.24% | 1,411 |
| Feb 2, 2026 | 966.15 | 987.65 | 955.00 | 968.25 | 965.78 | 0.22% | 611 |
| Feb 1, 2026 | 958.00 | 1,033.65 | 953.00 | 966.15 | 963.68 | 0.32% | 4,758 |
| Jan 30, 2026 | 917.00 | 1,017.50 | 911.00 | 963.05 | 960.59 | 5.03% | 1,369 |
| Jan 29, 2026 | 910.45 | 922.60 | 901.90 | 916.95 | 914.61 | 0.59% | 444 |
| Jan 28, 2026 | 904.55 | 915.80 | 900.70 | 911.55 | 909.22 | 0.44% | 841 |
| Jan 27, 2026 | 883.35 | 912.00 | 883.35 | 907.55 | 905.23 | -1.36% | 436 |
| Jan 23, 2026 | 907.20 | 924.00 | 902.05 | 920.05 | 917.70 | 1.42% | 1,068 |
| Jan 22, 2026 | 904.95 | 915.45 | 901.35 | 907.15 | 904.83 | 0.24% | 554 |
| Jan 21, 2026 | 898.55 | 912.90 | 897.65 | 904.95 | 902.64 | -0.52% | 1,094 |
| Jan 20, 2026 | 906.75 | 916.90 | 897.40 | 909.65 | 907.33 | 0.32% | 232,404 |
| Jan 19, 2026 | 954.95 | 954.95 | 902.00 | 906.75 | 904.43 | -2.02% | 4,240 |
| Jan 16, 2026 | 925.45 | 935.45 | 910.95 | 925.40 | 923.04 | -0.36% | 920 |
| Jan 14, 2026 | 932.15 | 941.20 | 923.55 | 928.70 | 926.33 | -1.39% | 1,310 |