GMR Power And Urban Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	104.00	105.55	102.00	104.52	104.52	3.38%	1,561,869
Mar 19, 2026	102.00	103.32	100.56	101.10	101.10	-2.98%	955,822
Mar 18, 2026	104.00	105.87	103.50	104.21	104.21	0.91%	1,115,122
Mar 17, 2026	105.00	105.00	102.20	103.27	103.27	-0.26%	1,723,302
Mar 16, 2026	103.00	105.20	99.98	103.54	103.54	0.68%	1,672,942
Mar 13, 2026	106.50	108.71	102.50	102.84	102.84	-4.50%	1,464,967
Mar 12, 2026	105.01	109.88	103.94	107.69	107.69	0.92%	1,335,687
Mar 11, 2026	108.11	110.04	106.00	106.71	106.71	-0.58%	785,619
Mar 10, 2026	106.74	109.00	105.12	107.33	107.33	3.20%	859,519
Mar 9, 2026	104.00	104.84	102.23	104.00	104.00	-3.08%	2,392,755
Mar 6, 2026	109.51	111.50	107.00	107.31	107.31	-2.42%	740,800
Mar 5, 2026	109.75	111.00	107.31	109.97	109.97	1.69%	2,192,703
Mar 4, 2026	110.10	110.63	106.34	108.14	108.14	-4.42%	1,532,200
Mar 2, 2026	112.68	115.98	109.39	113.14	113.14	-5.94%	2,429,570
Feb 27, 2026	120.60	121.50	118.35	120.28	120.28	-1.22%	1,362,413
Feb 26, 2026	121.80	122.30	119.17	121.76	121.76	-0.17%	2,334,095
Feb 25, 2026	118.30	123.00	115.97	121.97	121.97	3.10%	2,571,321
Feb 24, 2026	117.00	119.10	113.79	118.30	118.30	0.86%	2,141,010
Feb 23, 2026	116.00	118.40	113.67	117.29	117.29	1.92%	2,625,959
Feb 20, 2026	111.00	116.00	110.05	115.08	115.08	2.42%	2,501,369
Feb 19, 2026	109.69	113.80	107.25	112.36	112.36	2.43%	3,265,775
Feb 18, 2026	102.91	110.91	102.80	109.69	109.69	6.33%	2,840,282
Feb 17, 2026	102.50	104.69	101.93	103.16	103.16	0.91%	407,240
Feb 16, 2026	102.00	102.74	100.88	102.23	102.23	-0.18%	899,008
Feb 13, 2026	103.05	104.98	101.10	102.41	102.41	-1.41%	789,409
Feb 12, 2026	105.30	105.72	103.12	103.87	103.87	-1.26%	548,913
Feb 11, 2026	104.40	106.00	103.61	105.20	105.20	0.50%	680,855
Feb 10, 2026	106.95	106.95	104.50	104.68	104.68	-0.60%	762,158
Feb 9, 2026	109.58	110.00	105.00	105.31	105.31	-3.90%	1,624,034
Feb 6, 2026	107.00	110.50	103.82	109.58	109.58	2.93%	2,495,409
Feb 5, 2026	108.00	109.00	104.62	106.46	106.46	-1.25%	1,239,310
Feb 4, 2026	106.00	108.40	105.21	107.81	107.81	1.25%	820,101
Feb 3, 2026	105.40	108.60	103.90	106.48	106.48	4.44%	1,807,371
Feb 2, 2026	103.00	103.00	99.64	101.95	101.95	-0.93%	1,171,787
Feb 1, 2026	101.10	104.81	100.80	102.91	102.91	2.23%	1,041,759
Jan 30, 2026	100.80	102.00	99.70	100.67	100.67	-1.32%	1,478,403
Jan 29, 2026	104.60	104.60	100.00	102.02	102.02	-2.55%	1,588,376
Jan 28, 2026	103.60	105.00	102.54	104.69	104.69	1.07%	1,092,708
Jan 27, 2026	103.00	105.64	100.50	103.58	103.58	1.96%	4,199,768
Jan 23, 2026	104.23	104.39	100.95	101.59	101.59	-2.53%	604,331
Jan 22, 2026	105.40	105.93	103.38	104.23	104.23	0.15%	700,910
Jan 21, 2026	100.23	104.80	98.75	104.07	104.07	4.67%	1,799,005
Jan 20, 2026	104.16	104.16	97.53	99.43	99.43	-4.54%	1,849,895
Jan 19, 2026	106.41	106.41	103.34	104.16	104.16	-2.54%	924,444
Jan 16, 2026	104.98	108.37	104.80	106.88	106.88	2.08%	1,312,462
Jan 14, 2026	105.05	106.67	104.25	104.70	104.70	-1.37%	717,721
Jan 13, 2026	110.02	110.40	105.51	106.15	106.15	-3.52%	4,856,022
Jan 12, 2026	101.31	110.65	97.32	110.02	110.02	8.60%	5,514,650
Jan 9, 2026	104.00	104.71	100.59	101.31	101.31	-3.27%	1,921,496
Jan 8, 2026	107.51	108.64	104.00	104.74	104.74	-2.91%	1,384,632