G R Infraprojects Limited (BOM:543317)
India · Delayed Price · Currency is INR 869.60
-13.85 (-1.57%)
At close: Aug 21, 2026
BOM:543317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |