G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 881.40
-9.45 (-1.06%)
At close: Apr 21, 2026
BOM:543317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 890.85 | 896.40 | 874.60 | 881.40 | 881.40 | -1.06% | 8,313 |
| Apr 20, 2026 | 918.75 | 918.75 | 876.15 | 890.85 | 890.85 | -1.21% | 5,131 |
| Apr 17, 2026 | 892.00 | 923.40 | 892.00 | 901.75 | 901.75 | 1.08% | 10,439 |
| Apr 16, 2026 | 896.85 | 905.70 | 877.55 | 892.10 | 892.10 | 1.05% | 31,002 |
| Apr 15, 2026 | 856.50 | 893.50 | 853.00 | 882.80 | 882.80 | 4.35% | 14,302 |
| Apr 13, 2026 | 828.75 | 851.90 | 813.00 | 846.00 | 846.00 | 0.49% | 4,972 |
| Apr 10, 2026 | 832.50 | 848.00 | 832.50 | 841.90 | 841.90 | 0.83% | 3,280 |
| Apr 9, 2026 | 854.25 | 854.25 | 829.45 | 835.00 | 835.00 | -0.45% | 3,107 |
| Apr 8, 2026 | 865.00 | 865.00 | 832.05 | 838.75 | 838.75 | 1.57% | 16,883 |
| Apr 7, 2026 | 818.35 | 832.05 | 818.35 | 825.75 | 825.75 | -1.10% | 5,901 |
| Apr 6, 2026 | 869.55 | 872.30 | 824.80 | 834.90 | 834.90 | -0.42% | 15,614 |
| Apr 2, 2026 | 829.95 | 850.60 | 801.55 | 838.45 | 838.45 | 0.35% | 2,960 |
| Apr 1, 2026 | 817.70 | 844.95 | 808.40 | 835.55 | 835.55 | 4.55% | 9,761 |
| Mar 30, 2026 | 825.00 | 832.45 | 786.05 | 799.15 | 799.15 | -0.84% | 23,593 |
| Mar 27, 2026 | 815.50 | 815.50 | 796.35 | 805.95 | 805.95 | -2.19% | 9,338 |
| Mar 25, 2026 | 825.00 | 840.60 | 817.00 | 824.00 | 824.00 | 0.30% | 6,298 |
| Mar 24, 2026 | 901.05 | 918.45 | 810.55 | 821.55 | 821.55 | -2.61% | 128,164 |
| Mar 23, 2026 | 853.15 | 855.55 | 825.00 | 843.55 | 843.55 | -2.51% | 3,324 |
| Mar 20, 2026 | 881.50 | 908.80 | 855.00 | 865.25 | 865.25 | -2.72% | 7,764 |
| Mar 19, 2026 | 945.05 | 974.35 | 876.25 | 889.45 | 889.45 | -4.07% | 46,740 |
| Mar 18, 2026 | 903.40 | 930.00 | 903.40 | 927.15 | 927.15 | 1.76% | 720 |
| Mar 17, 2026 | 917.70 | 922.65 | 901.80 | 911.15 | 911.15 | -0.71% | 1,226 |
| Mar 16, 2026 | 912.65 | 918.50 | 893.15 | 917.65 | 917.65 | -0.61% | 1,679 |
| Mar 13, 2026 | 901.55 | 926.90 | 901.55 | 923.30 | 923.30 | -0.26% | 393 |
| Mar 12, 2026 | 916.75 | 934.00 | 914.75 | 925.70 | 925.70 | 0.16% | 201 |
| Mar 11, 2026 | 956.90 | 956.90 | 917.35 | 924.20 | 924.20 | -1.10% | 622 |
| Mar 10, 2026 | 919.75 | 936.75 | 919.75 | 934.50 | 934.50 | 1.96% | 1,232 |
| Mar 9, 2026 | 912.20 | 945.00 | 910.45 | 916.55 | 916.55 | -2.22% | 1,680 |
| Mar 6, 2026 | 931.00 | 942.35 | 930.05 | 937.40 | 937.40 | 0.71% | 511 |
| Mar 5, 2026 | 927.05 | 938.20 | 922.35 | 930.80 | 930.80 | -0.41% | 566 |
| Mar 4, 2026 | 910.00 | 940.95 | 906.00 | 934.65 | 934.65 | 1.07% | 2,187 |
| Mar 2, 2026 | 935.00 | 937.65 | 905.55 | 924.75 | 924.75 | -2.81% | 1,698 |
| Feb 27, 2026 | 984.55 | 984.55 | 945.10 | 951.50 | 951.50 | -3.36% | 1,432 |
| Feb 26, 2026 | 986.20 | 990.35 | 981.00 | 984.60 | 984.60 | -0.16% | 1,018 |
| Feb 25, 2026 | 986.40 | 991.00 | 969.95 | 986.15 | 986.15 | -0.02% | 494 |
| Feb 24, 2026 | 960.00 | 988.85 | 954.85 | 986.35 | 986.35 | 1.09% | 1,259 |
| Feb 23, 2026 | 973.50 | 982.15 | 940.00 | 975.75 | 975.75 | 0.24% | 1,382 |
| Feb 20, 2026 | 981.30 | 981.30 | 966.00 | 973.40 | 973.40 | -0.79% | 616 |
| Feb 19, 2026 | 980.30 | 987.75 | 975.20 | 981.20 | 981.20 | 0.10% | 14,293 |
| Feb 18, 2026 | 1,011.95 | 1,012.00 | 979.00 | 980.20 | 980.20 | 0.15% | 20,815 |
| Feb 17, 2026 | 981.00 | 991.90 | 972.25 | 978.75 | 976.25 | -0.08% | 484,816 |
| Feb 16, 2026 | 980.00 | 993.95 | 966.10 | 979.50 | 977.00 | -0.06% | 978 |
| Feb 13, 2026 | 972.10 | 982.55 | 958.45 | 980.05 | 977.55 | 0.13% | 373 |
| Feb 12, 2026 | 976.20 | 985.00 | 966.85 | 978.75 | 976.25 | 0.27% | 195 |
| Feb 11, 2026 | 999.00 | 1,000.70 | 969.95 | 976.10 | 973.61 | -2.22% | 1,398 |
| Feb 10, 2026 | 1,019.10 | 1,025.75 | 995.00 | 998.25 | 995.70 | -2.04% | 284 |
| Feb 9, 2026 | 993.10 | 1,032.00 | 993.10 | 1,019.00 | 1,016.40 | 2.62% | 3,343 |
| Feb 6, 2026 | 980.70 | 998.25 | 956.75 | 993.00 | 990.46 | 0.11% | 570 |
| Feb 5, 2026 | 993.50 | 1,011.00 | 976.05 | 991.90 | 989.37 | -1.37% | 811 |
| Feb 4, 2026 | 990.05 | 1,011.00 | 983.65 | 1,005.65 | 1,003.08 | 0.60% | 312 |