G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 980.05
+1.30 (0.13%)
At close: Feb 13, 2026
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 972.10 | 982.55 | 958.45 | 980.05 | 980.05 | 0.13% | 373 |
| Feb 12, 2026 | 976.20 | 985.00 | 966.85 | 978.75 | 978.75 | 0.27% | 195 |
| Feb 11, 2026 | 999.00 | 1,000.70 | 969.95 | 976.10 | 976.10 | -2.22% | 1,398 |
| Feb 10, 2026 | 1,019.10 | 1,025.75 | 995.00 | 998.25 | 998.25 | -2.04% | 284 |
| Feb 9, 2026 | 993.10 | 1,032.00 | 993.10 | 1,019.00 | 1,019.00 | 2.62% | 3,343 |
| Feb 6, 2026 | 980.70 | 998.25 | 956.75 | 993.00 | 993.00 | 0.11% | 570 |
| Feb 5, 2026 | 993.50 | 1,011.00 | 976.05 | 991.90 | 991.90 | -1.37% | 811 |
| Feb 4, 2026 | 990.05 | 1,011.00 | 983.65 | 1,005.65 | 1,005.65 | 0.60% | 312 |
| Feb 3, 2026 | 991.55 | 1,010.00 | 963.70 | 999.65 | 999.65 | 3.24% | 1,411 |
| Feb 2, 2026 | 966.15 | 987.65 | 955.00 | 968.25 | 968.25 | 0.22% | 611 |
| Feb 1, 2026 | 958.00 | 1,033.65 | 953.00 | 966.15 | 966.15 | 0.32% | 4,758 |
| Jan 30, 2026 | 917.00 | 1,017.50 | 911.00 | 963.05 | 963.05 | 5.03% | 1,369 |
| Jan 29, 2026 | 910.45 | 922.60 | 901.90 | 916.95 | 916.95 | 0.59% | 444 |
| Jan 28, 2026 | 904.55 | 915.80 | 900.70 | 911.55 | 911.55 | 0.44% | 841 |
| Jan 27, 2026 | 883.35 | 912.00 | 883.35 | 907.55 | 907.55 | -1.36% | 436 |
| Jan 23, 2026 | 907.20 | 924.00 | 902.05 | 920.05 | 920.05 | 1.42% | 1,068 |
| Jan 22, 2026 | 904.95 | 915.45 | 901.35 | 907.15 | 907.15 | 0.24% | 554 |
| Jan 21, 2026 | 898.55 | 912.90 | 897.65 | 904.95 | 904.95 | -0.52% | 1,094 |
| Jan 20, 2026 | 906.75 | 916.90 | 897.40 | 909.65 | 909.65 | 0.32% | 232,404 |
| Jan 19, 2026 | 954.95 | 954.95 | 902.00 | 906.75 | 906.75 | -2.02% | 4,240 |
| Jan 16, 2026 | 925.45 | 935.45 | 910.95 | 925.40 | 925.40 | -0.36% | 920 |
| Jan 14, 2026 | 932.15 | 941.20 | 923.55 | 928.70 | 928.70 | -1.39% | 1,310 |
| Jan 13, 2026 | 942.10 | 953.95 | 933.60 | 941.80 | 941.80 | -0.03% | 478 |
| Jan 12, 2026 | 956.05 | 956.05 | 934.00 | 942.05 | 942.05 | -2.32% | 906 |
| Jan 9, 2026 | 960.00 | 966.00 | 945.00 | 964.45 | 964.45 | 0.47% | 701 |
| Jan 8, 2026 | 960.75 | 966.00 | 950.00 | 959.95 | 959.95 | 0.34% | 3,595 |
| Jan 7, 2026 | 973.00 | 976.00 | 955.95 | 956.65 | 956.65 | -2.30% | 1,808 |
| Jan 6, 2026 | 1,014.20 | 1,014.20 | 977.00 | 979.15 | 979.15 | -0.10% | 635 |
| Jan 5, 2026 | 1,010.85 | 1,010.85 | 979.00 | 980.15 | 980.15 | -2.81% | 51,312 |
| Jan 2, 2026 | 995.00 | 1,013.00 | 995.00 | 1,008.50 | 1,008.50 | 0.84% | 301 |
| Jan 1, 2026 | 990.00 | 1,002.90 | 990.00 | 1,000.05 | 1,000.05 | 0.02% | 237 |
| Dec 31, 2025 | 994.05 | 1,000.10 | 994.05 | 999.90 | 999.90 | 0.59% | 178 |
| Dec 30, 2025 | 993.30 | 1,001.05 | 992.25 | 994.00 | 994.00 | -0.64% | 483 |
| Dec 29, 2025 | 1,008.00 | 1,032.00 | 999.50 | 1,000.45 | 1,000.45 | -1.32% | 1,082 |
| Dec 26, 2025 | 1,018.90 | 1,024.25 | 1,010.00 | 1,013.80 | 1,013.80 | -0.50% | 326 |
| Dec 24, 2025 | 1,041.00 | 1,043.30 | 1,015.60 | 1,018.85 | 1,018.85 | -2.12% | 538 |
| Dec 23, 2025 | 1,028.70 | 1,049.50 | 1,018.05 | 1,040.95 | 1,040.95 | 0.68% | 191 |
| Dec 22, 2025 | 1,010.00 | 1,035.70 | 1,010.00 | 1,033.95 | 1,033.95 | 2.32% | 407 |
| Dec 19, 2025 | 1,027.95 | 1,031.55 | 1,005.60 | 1,010.55 | 1,010.55 | -0.83% | 612 |
| Dec 18, 2025 | 1,030.70 | 1,034.70 | 1,016.95 | 1,019.00 | 1,019.00 | -2.47% | 111 |
| Dec 17, 2025 | 1,036.95 | 1,044.90 | 1,034.10 | 1,044.85 | 1,044.85 | 0.76% | 194 |
| Dec 16, 2025 | 1,021.60 | 1,038.95 | 1,013.40 | 1,037.00 | 1,037.00 | 0.78% | 671 |
| Dec 15, 2025 | 1,026.75 | 1,038.60 | 1,020.30 | 1,028.95 | 1,028.95 | 0.86% | 784 |
| Dec 12, 2025 | 1,013.95 | 1,030.30 | 1,013.45 | 1,020.20 | 1,020.20 | 0.93% | 1,224 |
| Dec 11, 2025 | 1,009.15 | 1,013.95 | 992.30 | 1,010.80 | 1,010.80 | 0.75% | 759 |
| Dec 10, 2025 | 1,017.30 | 1,032.85 | 1,000.00 | 1,003.25 | 1,003.25 | -1.38% | 932 |
| Dec 9, 2025 | 1,049.90 | 1,049.90 | 991.00 | 1,017.25 | 1,017.25 | -3.11% | 3,199 |
| Dec 8, 2025 | 1,060.00 | 1,060.00 | 1,041.45 | 1,049.90 | 1,049.90 | -0.47% | 1,686 |
| Dec 5, 2025 | 1,044.90 | 1,059.00 | 1,038.25 | 1,054.90 | 1,054.90 | 0.96% | 317 |
| Dec 4, 2025 | 1,025.05 | 1,051.70 | 1,025.05 | 1,044.85 | 1,044.85 | 0.20% | 768 |