GMR Power And Urban Infra Limited (NSE:GMRP&UI)
India · Delayed Price · Currency is INR 114.91
+1.14 (1.00%)
At close: Dec 19, 2025
GMR Power And Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 114.00 | 118.20 | 112.15 | 114.91 | 114.91 | 1.00% | 2,278,104 |
| Dec 18, 2025 | 115.08 | 117.00 | 112.70 | 113.77 | 113.77 | -0.50% | 1,606,950 |
| Dec 17, 2025 | 116.00 | 116.25 | 112.40 | 114.34 | 114.34 | -1.12% | 1,194,520 |
| Dec 16, 2025 | 118.29 | 118.58 | 114.80 | 115.63 | 115.63 | -2.30% | 939,300 |
| Dec 15, 2025 | 114.15 | 119.00 | 113.51 | 118.35 | 118.35 | 2.83% | 2,147,942 |
| Dec 12, 2025 | 115.00 | 116.49 | 113.50 | 115.09 | 115.09 | 1.94% | 1,830,400 |
| Dec 11, 2025 | 111.66 | 114.15 | 109.46 | 112.90 | 112.90 | 1.73% | 1,986,342 |
| Dec 10, 2025 | 107.00 | 113.14 | 107.00 | 110.98 | 110.98 | 4.18% | 4,020,766 |
| Dec 9, 2025 | 106.16 | 108.73 | 104.10 | 106.53 | 106.53 | -0.17% | 10,865,554 |
| Dec 8, 2025 | 109.50 | 109.83 | 104.62 | 106.71 | 106.71 | -2.63% | 1,938,694 |
| Dec 5, 2025 | 111.50 | 111.87 | 109.00 | 109.59 | 109.59 | -1.59% | 1,640,449 |
| Dec 4, 2025 | 112.65 | 113.47 | 111.00 | 111.36 | 111.36 | -1.43% | 997,004 |
| Dec 3, 2025 | 115.97 | 116.37 | 111.99 | 112.97 | 112.97 | -2.54% | 1,398,218 |
| Dec 2, 2025 | 118.53 | 118.68 | 115.60 | 115.92 | 115.92 | -2.32% | 2,133,337 |
| Dec 1, 2025 | 120.90 | 122.41 | 118.16 | 118.67 | 118.67 | -0.60% | 1,294,976 |
| Nov 28, 2025 | 120.90 | 121.88 | 118.75 | 119.39 | 119.39 | -0.81% | 1,854,266 |
| Nov 27, 2025 | 125.80 | 125.80 | 120.00 | 120.37 | 120.37 | -3.43% | 2,731,447 |
| Nov 26, 2025 | 122.84 | 126.00 | 121.71 | 124.64 | 124.64 | 2.41% | 2,590,161 |
| Nov 25, 2025 | 123.50 | 124.26 | 121.00 | 121.71 | 121.71 | -1.12% | 2,079,805 |
| Nov 24, 2025 | 126.63 | 127.02 | 121.45 | 123.09 | 123.09 | -2.80% | 1,592,043 |
| Nov 21, 2025 | 132.69 | 132.69 | 126.30 | 126.63 | 126.63 | -4.21% | 2,386,973 |
| Nov 20, 2025 | 128.94 | 136.30 | 128.94 | 132.19 | 132.19 | 2.53% | 9,453,925 |
| Nov 19, 2025 | 131.85 | 131.95 | 126.00 | 128.93 | 128.93 | -1.95% | 3,378,287 |
| Nov 18, 2025 | 129.54 | 134.39 | 127.87 | 131.50 | 131.50 | 2.84% | 10,370,220 |
| Nov 17, 2025 | 122.90 | 129.02 | 121.00 | 127.87 | 127.87 | 6.20% | 12,432,530 |
| Nov 14, 2025 | 119.82 | 123.00 | 118.50 | 120.41 | 120.41 | 0.17% | 1,285,754 |
| Nov 13, 2025 | 117.61 | 121.90 | 117.58 | 120.21 | 120.21 | 2.31% | 1,681,112 |
| Nov 12, 2025 | 117.15 | 119.80 | 117.15 | 117.50 | 117.50 | 0.43% | 1,156,490 |
| Nov 11, 2025 | 117.30 | 118.75 | 116.00 | 117.00 | 117.00 | 0.15% | 1,245,649 |
| Nov 10, 2025 | 119.14 | 119.60 | 116.16 | 116.83 | 116.83 | -1.87% | 1,152,448 |
| Nov 7, 2025 | 118.78 | 121.10 | 116.10 | 119.06 | 119.06 | -0.13% | 2,950,656 |
| Nov 6, 2025 | 122.00 | 122.46 | 118.50 | 119.22 | 119.22 | -2.98% | 1,390,574 |
| Nov 4, 2025 | 118.55 | 127.78 | 118.13 | 122.88 | 122.88 | 4.02% | 6,992,004 |
| Nov 3, 2025 | 117.22 | 119.74 | 116.71 | 118.13 | 118.13 | 0.76% | 729,297 |
| Oct 31, 2025 | 118.51 | 119.15 | 116.50 | 117.24 | 117.24 | -1.56% | 867,968 |
| Oct 30, 2025 | 118.01 | 121.00 | 118.01 | 119.10 | 119.10 | 0.14% | 697,114 |
| Oct 29, 2025 | 118.10 | 121.58 | 117.99 | 118.93 | 118.93 | 0.52% | 1,060,276 |
| Oct 28, 2025 | 121.25 | 121.85 | 117.00 | 118.32 | 118.32 | -2.42% | 1,410,147 |
| Oct 27, 2025 | 124.43 | 124.43 | 120.85 | 121.25 | 121.25 | -2.56% | 1,491,121 |
| Oct 24, 2025 | 124.50 | 125.90 | 121.51 | 124.43 | 124.43 | 0.84% | 2,539,315 |
| Oct 23, 2025 | 121.15 | 124.89 | 119.45 | 123.39 | 123.39 | 2.97% | 2,926,018 |
| Oct 21, 2025 | 119.00 | 120.50 | 118.73 | 119.83 | 119.83 | 1.95% | 1,205,476 |
| Oct 20, 2025 | 114.00 | 118.50 | 112.68 | 117.54 | 117.54 | 4.93% | 3,645,723 |
| Oct 17, 2025 | 110.66 | 112.50 | 109.61 | 112.02 | 112.02 | 1.17% | 791,983 |
| Oct 16, 2025 | 110.19 | 112.40 | 110.19 | 110.72 | 110.72 | 0.65% | 865,132 |
| Oct 15, 2025 | 110.05 | 110.90 | 109.55 | 110.00 | 110.00 | -0.04% | 1,058,717 |
| Oct 14, 2025 | 112.45 | 113.00 | 109.56 | 110.04 | 110.04 | -1.49% | 1,062,341 |
| Oct 13, 2025 | 112.00 | 113.50 | 110.51 | 111.70 | 111.70 | -0.44% | 1,588,540 |
| Oct 10, 2025 | 113.05 | 113.68 | 112.00 | 112.19 | 112.19 | -0.63% | 807,506 |
| Oct 9, 2025 | 112.50 | 113.53 | 111.18 | 112.90 | 112.90 | 0.52% | 1,280,796 |