G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 891.70
-10.50 (-1.16%)
At close: Jul 17, 2026
BOM:543317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 890.00 | 904.45 | 885.00 | 902.20 | 902.20 | 0.18% | 5,655 |
| Jul 15, 2026 | 905.95 | 908.40 | 892.70 | 900.60 | 900.60 | -0.55% | 374 |
| Jul 14, 2026 | 897.75 | 909.15 | 888.00 | 905.60 | 905.60 | -0.05% | 375 |
| Jul 13, 2026 | 905.70 | 910.75 | 900.70 | 906.05 | 906.05 | -0.30% | 738 |
| Jul 10, 2026 | 899.65 | 919.95 | 897.75 | 908.80 | 908.80 | 2.08% | 369 |
| Jul 9, 2026 | 888.00 | 895.80 | 879.15 | 890.25 | 890.25 | 1.40% | 2,628 |
| Jul 8, 2026 | 897.60 | 897.60 | 876.35 | 878.00 | 878.00 | -2.06% | 3,450 |
| Jul 7, 2026 | 903.05 | 910.00 | 887.20 | 896.50 | 896.50 | -0.93% | 4,987 |
| Jul 6, 2026 | 910.30 | 915.40 | 901.00 | 904.90 | 904.90 | -0.83% | 423 |
| Jul 3, 2026 | 929.75 | 936.50 | 910.00 | 912.45 | 912.45 | -1.91% | 1,708 |
| Jul 2, 2026 | 917.05 | 933.10 | 912.45 | 930.25 | 930.25 | 1.91% | 807 |
| Jul 1, 2026 | 926.05 | 941.40 | 910.00 | 912.85 | 912.85 | -0.01% | 913 |
| Jun 30, 2026 | 921.70 | 935.65 | 910.55 | 912.95 | 912.95 | -1.43% | 2,112 |
| Jun 29, 2026 | 955.00 | 955.00 | 920.00 | 926.15 | 926.15 | -1.90% | 3,214 |
| Jun 25, 2026 | 974.50 | 976.00 | 942.00 | 944.10 | 944.10 | -3.11% | 996 |
| Jun 24, 2026 | 965.55 | 977.15 | 943.60 | 974.45 | 974.45 | 0.99% | 2,874 |
| Jun 23, 2026 | 962.00 | 978.55 | 950.85 | 964.90 | 964.90 | 1.16% | 4,372 |
| Jun 22, 2026 | 890.10 | 963.15 | 890.10 | 953.80 | 953.80 | 6.55% | 5,500 |
| Jun 19, 2026 | 893.50 | 899.50 | 884.30 | 895.15 | 895.15 | 0.18% | 859 |
| Jun 18, 2026 | 882.05 | 908.40 | 882.05 | 893.50 | 893.50 | 1.21% | 3,278 |
| Jun 17, 2026 | 876.70 | 892.00 | 874.15 | 882.80 | 882.80 | 0.70% | 739 |
| Jun 16, 2026 | 890.00 | 893.00 | 871.05 | 876.70 | 876.70 | -0.86% | 2,024 |
| Jun 15, 2026 | 864.05 | 910.60 | 864.05 | 884.30 | 884.30 | 3.36% | 4,505 |
| Jun 12, 2026 | 842.55 | 863.00 | 832.55 | 855.55 | 855.55 | 1.71% | 1,754 |
| Jun 11, 2026 | 859.20 | 859.20 | 837.00 | 841.15 | 841.15 | -2.10% | 1,007 |
| Jun 10, 2026 | 864.95 | 865.00 | 852.00 | 859.20 | 859.20 | -0.27% | 883 |
| Jun 9, 2026 | 868.65 | 868.65 | 857.00 | 861.50 | 861.50 | -0.40% | 1,105 |
| Jun 8, 2026 | 889.95 | 889.95 | 861.55 | 864.95 | 864.95 | -2.48% | 305 |
| Jun 5, 2026 | 870.65 | 888.25 | 868.50 | 886.95 | 886.95 | 1.87% | 2,966 |
| Jun 4, 2026 | 879.55 | 884.50 | 867.00 | 870.70 | 870.70 | -1.12% | 992 |
| Jun 3, 2026 | 891.00 | 891.00 | 872.35 | 880.60 | 880.60 | -1.17% | 836 |
| Jun 2, 2026 | 876.60 | 892.50 | 866.00 | 891.00 | 891.00 | 0.68% | 3,393 |
| Jun 1, 2026 | 886.35 | 913.00 | 878.80 | 885.00 | 885.00 | -1.16% | 2,449 |
| May 29, 2026 | 910.05 | 929.65 | 892.30 | 895.35 | 895.35 | -2.10% | 1,353 |
| May 27, 2026 | 939.00 | 940.75 | 906.65 | 914.55 | 914.55 | -2.58% | 3,098 |
| May 26, 2026 | 946.40 | 951.35 | 933.05 | 938.80 | 938.80 | -0.80% | 339 |
| May 25, 2026 | 940.05 | 952.45 | 938.00 | 946.40 | 946.40 | 0.69% | 1,700 |
| May 22, 2026 | 942.25 | 950.30 | 936.05 | 939.95 | 939.95 | -0.63% | 516 |
| May 21, 2026 | 946.85 | 949.60 | 940.60 | 945.90 | 945.90 | 0.62% | 1,363 |
| May 20, 2026 | 929.80 | 943.15 | 929.10 | 940.10 | 940.10 | - | 734 |
| May 19, 2026 | 935.85 | 953.25 | 931.30 | 940.10 | 940.10 | -0.07% | 1,893 |
| May 18, 2026 | 933.95 | 943.30 | 909.80 | 940.80 | 940.80 | 0.44% | 4,433 |
| May 15, 2026 | 947.45 | 947.50 | 926.60 | 936.65 | 936.65 | -1.06% | 2,810 |
| May 14, 2026 | 945.00 | 956.30 | 939.65 | 946.65 | 946.65 | 0.26% | 1,672 |
| May 13, 2026 | 945.90 | 950.75 | 923.15 | 944.20 | 944.20 | 0.90% | 5,406 |
| May 12, 2026 | 929.90 | 972.50 | 920.30 | 935.80 | 935.80 | -5.79% | 12,481 |
| May 11, 2026 | 979.05 | 1,002.60 | 965.95 | 993.30 | 993.30 | 1.29% | 7,129 |
| May 8, 2026 | 990.05 | 1,000.90 | 978.40 | 980.65 | 980.65 | -1.82% | 1,509 |