GMR Power And Urban Infra Limited (BOM:543490)
India · Delayed Price · Currency is INR 102.85
-1.00 (-0.96%)
At close: Feb 13, 2026
GMR Power And Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 104.50 | 104.70 | 102.00 | 102.85 | 102.85 | -0.96% | 25,158 |
| Feb 12, 2026 | 105.00 | 105.25 | 103.25 | 103.85 | 103.85 | -1.61% | 19,419 |
| Feb 11, 2026 | 104.05 | 106.10 | 103.80 | 105.55 | 105.55 | 0.86% | 35,851 |
| Feb 10, 2026 | 105.60 | 106.35 | 104.45 | 104.65 | 104.65 | -0.66% | 49,381 |
| Feb 9, 2026 | 110.40 | 110.40 | 105.00 | 105.35 | 105.35 | -3.53% | 49,461 |
| Feb 6, 2026 | 106.50 | 110.45 | 104.00 | 109.20 | 109.20 | 2.58% | 96,664 |
| Feb 5, 2026 | 107.30 | 109.05 | 104.65 | 106.45 | 106.45 | -1.21% | 46,113 |
| Feb 4, 2026 | 106.00 | 108.40 | 105.40 | 107.75 | 107.75 | 1.32% | 37,424 |
| Feb 3, 2026 | 104.50 | 108.25 | 104.10 | 106.35 | 106.35 | 4.26% | 309,146 |
| Feb 2, 2026 | 104.00 | 104.00 | 99.80 | 102.00 | 102.00 | -1.16% | 36,432 |
| Feb 1, 2026 | 101.65 | 104.65 | 100.80 | 103.20 | 103.20 | 2.58% | 60,398 |
| Jan 30, 2026 | 103.90 | 103.90 | 99.80 | 100.60 | 100.60 | -1.37% | 56,082 |
| Jan 29, 2026 | 104.70 | 104.70 | 100.10 | 102.00 | 102.00 | -2.53% | 95,958 |
| Jan 28, 2026 | 104.65 | 105.10 | 102.60 | 104.65 | 104.65 | 2.00% | 45,776 |
| Jan 27, 2026 | 100.10 | 105.30 | 100.10 | 102.60 | 102.60 | 0.88% | 127,670 |
| Jan 23, 2026 | 100.95 | 104.20 | 100.95 | 101.70 | 101.70 | -2.59% | 29,888 |
| Jan 22, 2026 | 105.60 | 105.60 | 103.50 | 104.40 | 104.40 | 0.63% | 49,439 |
| Jan 21, 2026 | 101.45 | 104.80 | 99.00 | 103.75 | 103.75 | 4.53% | 78,827 |
| Jan 20, 2026 | 103.70 | 103.75 | 98.05 | 99.25 | 99.25 | -4.89% | 96,546 |
| Jan 19, 2026 | 106.00 | 106.20 | 103.15 | 104.35 | 104.35 | -2.43% | 82,493 |
| Jan 16, 2026 | 104.85 | 108.20 | 104.85 | 106.95 | 106.95 | 2.10% | 50,903 |
| Jan 14, 2026 | 105.45 | 106.55 | 104.50 | 104.75 | 104.75 | -1.32% | 35,817 |
| Jan 13, 2026 | 111.85 | 111.85 | 105.45 | 106.15 | 106.15 | -3.54% | 79,751 |
| Jan 12, 2026 | 101.55 | 110.90 | 97.40 | 110.05 | 110.05 | 8.42% | 259,087 |
| Jan 9, 2026 | 104.20 | 104.70 | 100.70 | 101.50 | 101.50 | -3.20% | 69,152 |
| Jan 8, 2026 | 107.95 | 108.65 | 104.05 | 104.85 | 104.85 | -2.78% | 47,929 |
| Jan 7, 2026 | 108.85 | 108.90 | 107.10 | 107.85 | 107.85 | -0.32% | 35,566 |
| Jan 6, 2026 | 109.80 | 109.80 | 107.20 | 108.20 | 108.20 | -0.69% | 70,795 |
| Jan 5, 2026 | 109.15 | 110.90 | 108.80 | 108.95 | 108.95 | -1.27% | 52,349 |
| Jan 2, 2026 | 110.35 | 111.70 | 109.65 | 110.35 | 110.35 | -0.54% | 53,057 |
| Jan 1, 2026 | 111.20 | 111.90 | 110.20 | 110.95 | 110.95 | -0.31% | 52,882 |
| Dec 31, 2025 | 110.00 | 112.30 | 110.00 | 111.30 | 111.30 | 0.95% | 23,254 |
| Dec 30, 2025 | 109.40 | 110.80 | 109.00 | 110.25 | 110.25 | 0.05% | 58,799 |
| Dec 29, 2025 | 110.95 | 111.80 | 110.00 | 110.20 | 110.20 | -0.68% | 38,472 |
| Dec 26, 2025 | 114.15 | 114.15 | 110.45 | 110.95 | 110.95 | -0.85% | 129,704 |
| Dec 24, 2025 | 116.65 | 116.65 | 111.50 | 111.90 | 111.90 | -2.78% | 100,390 |
| Dec 23, 2025 | 115.60 | 117.00 | 114.00 | 115.10 | 115.10 | 0.52% | 87,424 |
| Dec 22, 2025 | 115.40 | 117.35 | 114.10 | 114.50 | 114.50 | -0.78% | 30,591 |
| Dec 19, 2025 | 115.75 | 117.45 | 112.20 | 115.40 | 115.40 | 1.72% | 72,521 |
| Dec 18, 2025 | 115.60 | 117.30 | 112.55 | 113.45 | 113.45 | -0.66% | 107,169 |
| Dec 17, 2025 | 115.15 | 116.25 | 113.50 | 114.20 | 114.20 | -0.87% | 62,259 |
| Dec 16, 2025 | 118.95 | 118.95 | 115.00 | 115.20 | 115.20 | -2.70% | 24,408 |
| Dec 15, 2025 | 112.05 | 118.95 | 112.05 | 118.40 | 118.40 | 2.96% | 91,660 |
| Dec 12, 2025 | 113.85 | 116.35 | 113.55 | 115.00 | 115.00 | 2.04% | 93,080 |
| Dec 11, 2025 | 111.00 | 114.20 | 109.35 | 112.70 | 112.70 | 1.44% | 137,430 |
| Dec 10, 2025 | 106.75 | 112.95 | 106.75 | 111.10 | 111.10 | 4.52% | 215,194 |
| Dec 9, 2025 | 106.95 | 108.60 | 104.25 | 106.30 | 106.30 | -0.19% | 7,462,534 |
| Dec 8, 2025 | 111.75 | 111.75 | 104.65 | 106.50 | 106.50 | -2.74% | 98,904 |
| Dec 5, 2025 | 110.55 | 111.60 | 109.00 | 109.50 | 109.50 | -1.66% | 93,403 |
| Dec 4, 2025 | 113.40 | 113.40 | 111.10 | 111.35 | 111.35 | -1.81% | 85,474 |