G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 815.75
+6.30 (0.78%)
At close: Sep 25, 2026
BOM:543317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 811.00 | 818.05 | 806.65 | 815.75 | 815.75 | 0.78% | 926 |
| Sep 24, 2026 | 821.35 | 822.05 | 798.00 | 809.45 | 809.45 | -1.99% | 46,790 |
| Sep 23, 2026 | 808.65 | 828.00 | 808.65 | 825.85 | 825.85 | 2.13% | 2,037 |
| Sep 22, 2026 | 820.55 | 824.00 | 802.85 | 808.65 | 808.65 | -2.06% | 6,121 |
| Sep 21, 2026 | 841.85 | 870.00 | 820.10 | 825.70 | 825.70 | 0.24% | 10,522 |
| Sep 18, 2026 | 829.65 | 836.15 | 811.80 | 823.75 | 823.75 | -0.81% | 2,511 |
| Sep 17, 2026 | 802.00 | 837.65 | 802.00 | 830.50 | 830.50 | 1.32% | 3,903 |
| Sep 16, 2026 | 836.80 | 837.10 | 816.75 | 819.65 | 819.65 | -2.20% | 639 |
| Sep 15, 2026 | 861.95 | 861.95 | 833.00 | 838.05 | 838.05 | -1.95% | 957 |
| Sep 11, 2026 | 846.65 | 862.95 | 842.75 | 854.70 | 854.70 | 0.32% | 1,051 |
| Sep 10, 2026 | 860.05 | 881.00 | 842.70 | 851.95 | 851.95 | -0.96% | 1,557 |
| Sep 9, 2026 | 852.80 | 869.55 | 852.80 | 860.25 | 860.25 | -0.03% | 746 |
| Sep 8, 2026 | 859.00 | 865.65 | 855.55 | 860.50 | 860.50 | -0.27% | 617 |
| Sep 7, 2026 | 870.00 | 874.55 | 856.00 | 862.80 | 862.80 | -0.83% | 1,906 |
| Sep 4, 2026 | 888.60 | 888.60 | 867.00 | 870.00 | 870.00 | -0.03% | 295 |
| Sep 3, 2026 | 881.05 | 881.05 | 866.65 | 870.25 | 870.25 | -0.60% | 421 |
| Sep 2, 2026 | 877.55 | 881.60 | 863.10 | 875.50 | 875.50 | -1.06% | 442 |
| Sep 1, 2026 | 892.55 | 892.55 | 868.15 | 884.85 | 884.85 | 1.12% | 575 |
| Aug 31, 2026 | 898.65 | 898.65 | 864.00 | 875.05 | 875.05 | -1.59% | 1,463 |
| Aug 28, 2026 | 892.25 | 895.35 | 882.70 | 889.20 | 889.20 | -0.36% | 901 |
| Aug 27, 2026 | 891.00 | 917.00 | 883.50 | 892.45 | 892.45 | -1.33% | 1,536 |
| Aug 26, 2026 | 910.35 | 915.00 | 896.30 | 904.50 | 904.50 | 0.27% | 1,632 |
| Aug 25, 2026 | 871.50 | 904.90 | 871.50 | 902.10 | 902.10 | 2.69% | 1,081 |
| Aug 24, 2026 | 899.05 | 899.05 | 875.20 | 878.45 | 878.45 | 1.02% | 1,026 |
| Aug 21, 2026 | 883.00 | 883.00 | 868.25 | 869.60 | 869.60 | -1.57% | 622 |
| Aug 20, 2026 | 884.05 | 887.00 | 878.60 | 883.45 | 883.45 | -0.06% | 1,138 |
| Aug 19, 2026 | 863.25 | 888.35 | 863.25 | 884.00 | 884.00 | 1.70% | 948 |
| Aug 18, 2026 | 864.45 | 876.40 | 864.45 | 869.20 | 869.20 | -0.43% | 1,023 |
| Aug 17, 2026 | 872.20 | 876.25 | 863.60 | 872.95 | 872.95 | 0.14% | 1,584 |
| Aug 14, 2026 | 877.90 | 884.10 | 871.00 | 871.70 | 871.70 | -0.57% | 948 |
| Aug 13, 2026 | 880.60 | 882.15 | 872.15 | 876.70 | 876.70 | -0.53% | 441 |
| Aug 12, 2026 | 876.60 | 887.05 | 874.40 | 881.35 | 881.35 | 0.35% | 2,341 |
| Aug 11, 2026 | 892.75 | 892.75 | 871.00 | 878.25 | 878.25 | -0.77% | 1,325 |
| Aug 10, 2026 | 883.25 | 888.80 | 858.50 | 885.05 | 885.05 | 1.72% | 6,093 |
| Aug 7, 2026 | 939.15 | 949.00 | 857.15 | 870.10 | 870.10 | -3.69% | 48,237 |
| Aug 6, 2026 | 897.95 | 928.80 | 882.45 | 903.40 | 903.40 | 0.63% | 1,417 |
| Aug 5, 2026 | 908.00 | 911.00 | 893.10 | 897.70 | 897.70 | -0.43% | 606 |
| Aug 4, 2026 | 922.15 | 922.15 | 899.00 | 901.60 | 901.60 | -0.04% | 679 |
| Aug 3, 2026 | 905.00 | 911.65 | 889.35 | 901.95 | 901.95 | 2.03% | 3,493 |
| Jul 31, 2026 | 894.00 | 894.00 | 877.80 | 884.00 | 884.00 | -0.75% | 546 |
| Jul 30, 2026 | 884.95 | 893.85 | 879.00 | 890.65 | 890.65 | 0.65% | 721 |
| Jul 29, 2026 | 866.50 | 887.15 | 861.50 | 884.90 | 884.90 | 1.88% | 1,113 |
| Jul 28, 2026 | 886.35 | 886.35 | 866.25 | 868.55 | 868.55 | -0.99% | 240 |
| Jul 27, 2026 | 866.75 | 880.20 | 866.75 | 877.20 | 877.20 | 0.76% | 824 |
| Jul 24, 2026 | 861.35 | 875.70 | 861.35 | 870.55 | 870.55 | 0.01% | 577 |
| Jul 23, 2026 | 882.00 | 882.10 | 868.70 | 870.45 | 870.45 | -1.32% | 452 |
| Jul 22, 2026 | 892.85 | 892.85 | 878.40 | 882.05 | 882.05 | -1.41% | 1,032 |
| Jul 21, 2026 | 922.00 | 923.85 | 890.45 | 894.70 | 894.70 | -3.06% | 1,811 |
| Jul 20, 2026 | 891.75 | 929.40 | 889.55 | 922.90 | 922.90 | 3.50% | 1,771 |
| Jul 17, 2026 | 893.05 | 895.70 | 887.65 | 891.70 | 891.70 | -1.16% | 1,225 |