GMR Power And Urban Infra Limited (NSE:GMRP&UI)
India · Delayed Price · Currency is INR 109.45
+0.44 (0.40%)
At close: Aug 6, 2025
GMR Power And Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 114.00 | 114.60 | 112.13 | 114.23 | 114.23 | -0.22% | 1,131,109 |
| Aug 7, 2025 | 109.35 | 115.25 | 105.50 | 114.48 | 114.48 | 4.60% | 2,017,195 |
| Aug 6, 2025 | 109.01 | 110.29 | 107.21 | 109.45 | 109.45 | 0.40% | 885,858 |
| Aug 5, 2025 | 111.00 | 112.24 | 108.26 | 109.01 | 109.01 | -2.71% | 777,169 |
| Aug 4, 2025 | 107.50 | 114.00 | 105.50 | 112.05 | 112.05 | 6.64% | 1,898,126 |
| Aug 1, 2025 | 109.00 | 109.53 | 104.05 | 105.07 | 105.07 | -3.63% | 1,348,397 |
| Jul 31, 2025 | 113.10 | 113.10 | 108.00 | 109.03 | 109.03 | -4.38% | 2,511,269 |
| Jul 30, 2025 | 114.70 | 116.30 | 112.69 | 114.02 | 114.02 | -0.03% | 708,810 |
| Jul 29, 2025 | 112.00 | 114.80 | 112.00 | 114.05 | 114.05 | 0.25% | 739,930 |
| Jul 28, 2025 | 112.40 | 116.50 | 111.18 | 113.76 | 113.76 | 1.16% | 1,757,495 |
| Jul 25, 2025 | 115.09 | 115.11 | 112.00 | 112.46 | 112.46 | -2.06% | 1,164,218 |
| Jul 24, 2025 | 115.41 | 117.50 | 114.06 | 114.82 | 114.82 | -0.43% | 1,164,638 |
| Jul 23, 2025 | 116.00 | 116.39 | 114.42 | 115.32 | 115.32 | -0.25% | 509,849 |
| Jul 22, 2025 | 116.29 | 117.03 | 115.12 | 115.61 | 115.61 | -0.08% | 1,341,424 |
| Jul 21, 2025 | 115.99 | 117.00 | 114.00 | 115.70 | 115.70 | 0.01% | 1,106,111 |
| Jul 18, 2025 | 118.41 | 119.06 | 115.10 | 115.69 | 115.69 | -2.22% | 1,135,870 |
| Jul 17, 2025 | 120.99 | 121.99 | 118.00 | 118.32 | 118.32 | -1.68% | 1,308,221 |
| Jul 16, 2025 | 121.90 | 124.00 | 119.60 | 120.34 | 120.34 | -0.45% | 2,976,426 |
| Jul 15, 2025 | 114.00 | 122.00 | 114.00 | 120.89 | 120.89 | 6.17% | 4,465,425 |
| Jul 14, 2025 | 113.99 | 114.89 | 112.12 | 113.86 | 113.86 | 0.07% | 812,598 |
| Jul 11, 2025 | 114.99 | 116.49 | 112.50 | 113.78 | 113.78 | -1.13% | 958,432 |
| Jul 10, 2025 | 116.31 | 117.30 | 114.31 | 115.08 | 115.08 | -0.18% | 1,046,630 |
| Jul 9, 2025 | 117.05 | 118.20 | 114.97 | 115.29 | 115.29 | -1.98% | 1,662,054 |
| Jul 8, 2025 | 118.10 | 118.96 | 115.45 | 117.62 | 117.62 | -1.20% | 1,683,760 |
| Jul 7, 2025 | 119.90 | 121.50 | 117.62 | 119.05 | 119.05 | 0.34% | 2,260,860 |
| Jul 4, 2025 | 119.90 | 119.90 | 116.00 | 118.65 | 118.65 | 0.22% | 2,288,644 |
| Jul 3, 2025 | 118.75 | 119.26 | 116.82 | 118.39 | 118.39 | 0.76% | 3,155,689 |
| Jul 2, 2025 | 115.71 | 118.65 | 114.00 | 117.50 | 117.50 | 1.02% | 3,697,657 |
| Jul 1, 2025 | 115.20 | 117.39 | 113.10 | 116.31 | 116.31 | 1.26% | 2,777,435 |
| Jun 30, 2025 | 113.76 | 118.24 | 113.40 | 114.86 | 114.86 | 0.16% | 5,526,710 |
| Jun 27, 2025 | 108.20 | 116.00 | 107.03 | 114.68 | 114.68 | 6.62% | 10,286,713 |
| Jun 26, 2025 | 108.70 | 109.53 | 106.66 | 107.56 | 107.56 | -0.77% | 4,765,194 |
| Jun 25, 2025 | 104.50 | 109.25 | 104.50 | 108.39 | 108.39 | 3.75% | 2,005,110 |
| Jun 24, 2025 | 106.89 | 106.91 | 103.57 | 104.47 | 104.47 | -0.42% | 1,554,262 |
| Jun 23, 2025 | 103.00 | 106.00 | 102.34 | 104.91 | 104.91 | 1.24% | 1,109,406 |
| Jun 20, 2025 | 103.99 | 108.00 | 102.00 | 103.63 | 103.63 | 0.17% | 4,143,727 |
| Jun 19, 2025 | 105.80 | 106.55 | 103.00 | 103.45 | 103.45 | -2.22% | 868,186 |
| Jun 18, 2025 | 106.45 | 107.42 | 104.58 | 105.80 | 105.80 | -0.30% | 839,037 |
| Jun 17, 2025 | 109.48 | 109.48 | 105.50 | 106.12 | 106.12 | -2.41% | 830,538 |
| Jun 16, 2025 | 107.85 | 109.50 | 104.76 | 108.74 | 108.74 | 1.62% | 1,353,333 |
| Jun 13, 2025 | 101.31 | 108.50 | 101.31 | 107.01 | 107.01 | -2.19% | 1,569,528 |
| Jun 12, 2025 | 112.00 | 112.77 | 108.88 | 109.41 | 109.41 | -2.16% | 1,155,773 |
| Jun 11, 2025 | 114.02 | 115.60 | 111.30 | 111.82 | 111.82 | -1.46% | 1,712,776 |
| Jun 10, 2025 | 113.35 | 115.60 | 112.57 | 113.48 | 113.48 | 0.60% | 1,784,185 |
| Jun 9, 2025 | 110.14 | 115.50 | 110.14 | 112.80 | 112.80 | 2.61% | 2,545,290 |
| Jun 6, 2025 | 111.45 | 111.56 | 109.40 | 109.93 | 109.93 | -0.97% | 1,295,085 |
| Jun 5, 2025 | 112.00 | 113.34 | 110.56 | 111.01 | 111.01 | 0.05% | 1,307,830 |
| Jun 4, 2025 | 113.40 | 113.96 | 110.65 | 110.95 | 110.95 | -1.53% | 1,447,679 |
| Jun 3, 2025 | 114.08 | 115.75 | 112.40 | 112.67 | 112.67 | -0.24% | 881,951 |
| Jun 2, 2025 | 114.28 | 114.89 | 112.50 | 112.94 | 112.94 | -1.34% | 1,129,069 |