G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 1,013.80
-5.05 (-0.50%)
At close: Dec 26, 2025
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 1,055.40 | 1,055.40 | 1,039.05 | 1,042.80 | 1,042.80 | -1.20% | 250 |
| Dec 2, 2025 | 1,058.05 | 1,059.40 | 1,052.05 | 1,055.45 | 1,055.45 | -0.66% | 206 |
| Dec 1, 2025 | 1,058.05 | 1,080.15 | 1,058.05 | 1,062.45 | 1,062.45 | -1.33% | 2,090 |
| Nov 28, 2025 | 1,070.05 | 1,084.00 | 1,065.30 | 1,076.80 | 1,076.80 | -0.33% | 1,173 |
| Nov 27, 2025 | 1,093.45 | 1,093.45 | 1,074.90 | 1,080.40 | 1,080.40 | -1.19% | 857 |
| Nov 26, 2025 | 1,077.45 | 1,094.60 | 1,077.30 | 1,093.45 | 1,093.45 | 1.23% | 459 |
| Nov 25, 2025 | 1,076.00 | 1,086.70 | 1,070.15 | 1,080.20 | 1,080.20 | -1.28% | 1,109 |
| Nov 24, 2025 | 1,090.00 | 1,102.00 | 1,075.70 | 1,094.25 | 1,094.25 | 0.02% | 795 |
| Nov 21, 2025 | 1,081.20 | 1,097.00 | 1,070.20 | 1,094.05 | 1,094.05 | 1.19% | 3,479 |
| Nov 20, 2025 | 1,098.00 | 1,101.15 | 1,072.85 | 1,081.20 | 1,081.20 | -1.20% | 1,101 |
| Nov 19, 2025 | 1,132.05 | 1,148.15 | 1,076.00 | 1,094.35 | 1,094.35 | -0.26% | 22,622 |
| Nov 18, 2025 | 1,110.25 | 1,155.55 | 1,085.95 | 1,097.20 | 1,097.20 | -0.76% | 625 |
| Nov 17, 2025 | 1,080.10 | 1,119.55 | 1,080.10 | 1,105.65 | 1,105.65 | 0.66% | 1,857 |
| Nov 14, 2025 | 1,100.55 | 1,127.50 | 1,095.00 | 1,098.45 | 1,098.45 | -1.09% | 2,455 |
| Nov 13, 2025 | 1,141.95 | 1,141.95 | 1,105.10 | 1,110.60 | 1,110.60 | -1.46% | 947 |
| Nov 12, 2025 | 1,142.50 | 1,142.95 | 1,117.90 | 1,127.05 | 1,127.05 | -0.91% | 2,810 |
| Nov 11, 2025 | 1,140.05 | 1,171.00 | 1,113.80 | 1,137.40 | 1,137.40 | -1.41% | 1,322 |
| Nov 10, 2025 | 1,143.00 | 1,157.10 | 1,135.30 | 1,153.65 | 1,153.65 | 0.89% | 444 |
| Nov 7, 2025 | 1,137.60 | 1,154.00 | 1,130.35 | 1,143.50 | 1,143.50 | 0.77% | 282 |
| Nov 6, 2025 | 1,149.60 | 1,149.70 | 1,132.10 | 1,134.80 | 1,134.80 | -1.29% | 259 |
| Nov 4, 2025 | 1,150.00 | 1,181.15 | 1,132.85 | 1,149.60 | 1,149.60 | -2.16% | 3,604 |
| Nov 3, 2025 | 1,150.05 | 1,182.10 | 1,150.05 | 1,175.00 | 1,175.00 | 0.76% | 428 |
| Oct 31, 2025 | 1,180.30 | 1,189.75 | 1,161.40 | 1,166.10 | 1,166.10 | -1.55% | 1,076 |
| Oct 30, 2025 | 1,191.80 | 1,209.45 | 1,180.10 | 1,184.40 | 1,184.40 | -0.30% | 391 |
| 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 |