G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 1,188.00
+1.00 (0.08%)
At close: Oct 29, 2025
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,193.70 | 1,207.45 | 1,186.20 | 1,188.00 | 1,188.00 | 0.08% | 633 |
| Oct 28, 2025 | 1,202.90 | 1,206.05 | 1,186.00 | 1,187.00 | 1,187.00 | -1.09% | 169 |
| Oct 27, 2025 | 1,179.60 | 1,203.40 | 1,179.60 | 1,200.05 | 1,200.05 | 1.64% | 365 |
| Oct 24, 2025 | 1,200.80 | 1,207.05 | 1,179.20 | 1,180.70 | 1,180.70 | -1.91% | 1,367 |
| Oct 23, 2025 | 1,175.00 | 1,205.25 | 1,164.10 | 1,203.75 | 1,203.75 | 2.46% | 3,391 |
| Oct 21, 2025 | 1,155.25 | 1,185.00 | 1,155.25 | 1,174.80 | 1,174.80 | 0.28% | 728 |
| Oct 20, 2025 | 1,155.60 | 1,191.75 | 1,155.60 | 1,171.50 | 1,171.50 | -1.01% | 1,417 |
| Oct 17, 2025 | 1,215.40 | 1,232.00 | 1,164.75 | 1,183.45 | 1,183.45 | -4.14% | 7,858 |
| Oct 16, 2025 | 1,232.55 | 1,239.80 | 1,226.50 | 1,234.60 | 1,234.60 | 0.33% | 710 |
| Oct 15, 2025 | 1,251.95 | 1,260.25 | 1,225.85 | 1,230.55 | 1,230.55 | -2.77% | 2,767 |
| Oct 14, 2025 | 1,251.05 | 1,270.00 | 1,251.00 | 1,265.55 | 1,265.55 | -0.05% | 321 |
| Oct 13, 2025 | 1,269.95 | 1,271.95 | 1,257.00 | 1,266.15 | 1,266.15 | -0.10% | 1,465 |
| Oct 10, 2025 | 1,277.10 | 1,279.35 | 1,262.00 | 1,267.45 | 1,267.45 | -1.17% | 1,801 |
| Oct 9, 2025 | 1,278.95 | 1,319.15 | 1,252.90 | 1,282.40 | 1,282.40 | 3.26% | 30,589 |
| Oct 8, 2025 | 1,229.25 | 1,263.65 | 1,227.00 | 1,241.90 | 1,241.90 | 0.73% | 664 |
| Oct 7, 2025 | 1,221.45 | 1,241.40 | 1,220.45 | 1,232.85 | 1,232.85 | 0.08% | 1,215 |
| Oct 6, 2025 | 1,220.05 | 1,240.25 | 1,220.05 | 1,231.90 | 1,231.90 | -0.58% | 716 |
| Oct 3, 2025 | 1,245.45 | 1,245.45 | 1,226.90 | 1,239.05 | 1,239.05 | 0.69% | 402 |
| Oct 1, 2025 | 1,220.00 | 1,233.00 | 1,214.30 | 1,230.50 | 1,230.50 | 0.64% | 905 |
| Sep 30, 2025 | 1,201.75 | 1,228.25 | 1,201.75 | 1,222.65 | 1,222.65 | 0.61% | 1,084 |
| Sep 29, 2025 | 1,264.90 | 1,264.90 | 1,209.05 | 1,215.20 | 1,215.20 | -2.81% | 1,805 |
| Sep 26, 2025 | 1,263.75 | 1,266.15 | 1,242.45 | 1,250.30 | 1,250.30 | -1.74% | 1,103 |
| Sep 25, 2025 | 1,299.00 | 1,302.00 | 1,263.70 | 1,272.50 | 1,272.50 | -2.05% | 325 |
| Sep 24, 2025 | 1,290.00 | 1,303.00 | 1,277.30 | 1,299.15 | 1,299.15 | 1.17% | 345 |
| Sep 23, 2025 | 1,304.20 | 1,304.20 | 1,281.20 | 1,284.10 | 1,284.10 | -1.92% | 1,101 |
| Sep 22, 2025 | 1,324.80 | 1,335.10 | 1,307.40 | 1,309.30 | 1,309.30 | -0.92% | 286 |
| Sep 19, 2025 | 1,312.05 | 1,329.40 | 1,303.00 | 1,321.45 | 1,321.45 | 0.56% | 538 |
| Sep 18, 2025 | 1,329.85 | 1,329.85 | 1,306.25 | 1,314.15 | 1,314.15 | -0.53% | 2,072 |
| 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 |