G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 1,221.70
-14.00 (-1.13%)
At close: Aug 7, 2025
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1,307.95 | 1,307.95 | 1,283.70 | 1,288.30 | 1,288.30 | -0.74% | 729 |
| Jul 4, 2025 | 1,290.10 | 1,303.00 | 1,285.40 | 1,297.90 | 1,297.90 | -0.09% | 1,758 |
| Jul 3, 2025 | 1,289.70 | 1,302.50 | 1,288.40 | 1,299.10 | 1,299.10 | -0.12% | 641 |
| Jul 2, 2025 | 1,307.55 | 1,310.35 | 1,283.55 | 1,300.70 | 1,300.70 | -1.65% | 3,239 |
| Jul 1, 2025 | 1,310.70 | 1,334.15 | 1,283.30 | 1,322.55 | 1,322.55 | 0.38% | 2,728 |
| Jun 30, 2025 | 1,334.90 | 1,341.80 | 1,305.05 | 1,317.60 | 1,317.60 | -1.30% | 1,490 |
| Jun 27, 2025 | 1,271.60 | 1,410.00 | 1,267.00 | 1,334.90 | 1,334.90 | 4.61% | 15,515 |
| Jun 26, 2025 | 1,260.05 | 1,288.65 | 1,260.05 | 1,276.05 | 1,276.05 | -0.48% | 472 |
| Jun 25, 2025 | 1,274.90 | 1,299.45 | 1,246.80 | 1,282.25 | 1,282.25 | 2.74% | 1,871 |
| Jun 24, 2025 | 1,263.95 | 1,274.95 | 1,241.00 | 1,248.10 | 1,248.10 | 0.90% | 996 |
| Jun 23, 2025 | 1,225.05 | 1,248.65 | 1,225.05 | 1,237.00 | 1,237.00 | -1.21% | 1,340 |
| Jun 20, 2025 | 1,255.00 | 1,274.25 | 1,242.00 | 1,252.15 | 1,252.15 | -0.16% | 833 |
| Jun 19, 2025 | 1,301.45 | 1,301.45 | 1,252.90 | 1,254.10 | 1,254.10 | -2.73% | 1,276 |
| Jun 18, 2025 | 1,293.85 | 1,305.80 | 1,285.00 | 1,289.30 | 1,289.30 | -0.65% | 399 |
| Jun 17, 2025 | 1,320.00 | 1,328.75 | 1,292.95 | 1,297.80 | 1,297.80 | -2.25% | 1,938 |
| Jun 16, 2025 | 1,320.15 | 1,340.90 | 1,302.25 | 1,327.65 | 1,327.65 | -0.11% | 3,533 |
| Jun 13, 2025 | 1,335.10 | 1,352.70 | 1,305.10 | 1,329.10 | 1,329.10 | -1.36% | 3,045 |
| Jun 12, 2025 | 1,384.00 | 1,386.35 | 1,338.20 | 1,347.45 | 1,347.45 | -3.71% | 4,954 |
| Jun 11, 2025 | 1,406.20 | 1,425.00 | 1,375.00 | 1,399.35 | 1,399.35 | -0.47% | 3,556 |
| Jun 10, 2025 | 1,423.10 | 1,441.60 | 1,400.35 | 1,405.95 | 1,405.95 | 0.72% | 20,007 |
| Jun 9, 2025 | 1,268.05 | 1,406.50 | 1,268.05 | 1,395.90 | 1,395.90 | 8.85% | 21,839 |
| Jun 6, 2025 | 1,280.05 | 1,293.15 | 1,276.05 | 1,282.45 | 1,282.45 | -0.02% | 1,298 |
| Jun 5, 2025 | 1,273.80 | 1,302.00 | 1,270.00 | 1,282.70 | 1,282.70 | 0.26% | 1,298 |
| Jun 4, 2025 | 1,273.00 | 1,282.95 | 1,262.40 | 1,279.40 | 1,279.40 | 0.80% | 520 |
| Jun 3, 2025 | 1,295.10 | 1,300.80 | 1,260.00 | 1,269.25 | 1,269.25 | -2.48% | 2,353 |
| Jun 2, 2025 | 1,284.95 | 1,315.95 | 1,281.15 | 1,301.55 | 1,301.55 | 1.81% | 1,581 |