GMR Power And Urban Infra Limited (NSE:GMRP&UI)
India · Delayed Price · Currency is INR 119.06
-0.16 (-0.13%)
At close: Nov 7, 2025
GMR Power And Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 112.10 | 116.50 | 111.69 | 112.32 | 112.32 | 0.29% | 1,904,467 |
| Oct 7, 2025 | 113.40 | 113.91 | 111.50 | 112.00 | 112.00 | -1.08% | 1,039,753 |
| Oct 6, 2025 | 115.70 | 116.25 | 112.80 | 113.22 | 113.22 | -2.37% | 1,164,090 |
| Oct 3, 2025 | 117.63 | 117.63 | 115.00 | 115.97 | 115.97 | 1.47% | 1,550,526 |
| Oct 1, 2025 | 113.50 | 115.00 | 112.75 | 114.29 | 114.29 | 0.75% | 1,029,126 |
| Sep 30, 2025 | 114.00 | 116.50 | 112.90 | 113.44 | 113.44 | -0.28% | 1,541,264 |
| Sep 29, 2025 | 113.89 | 117.00 | 112.25 | 113.76 | 113.76 | 0.12% | 6,014,170 |
| Sep 26, 2025 | 116.00 | 116.26 | 112.64 | 113.62 | 113.62 | -2.35% | 1,258,090 |
| Sep 25, 2025 | 117.75 | 118.05 | 115.10 | 116.35 | 116.35 | -1.19% | 1,752,600 |
| Sep 24, 2025 | 122.00 | 122.10 | 117.34 | 117.75 | 117.75 | -3.34% | 1,597,657 |
| Sep 23, 2025 | 123.49 | 124.10 | 120.24 | 121.82 | 121.82 | -1.28% | 1,322,543 |
| Sep 22, 2025 | 124.30 | 126.91 | 122.10 | 123.40 | 123.40 | -0.72% | 1,861,434 |
| Sep 19, 2025 | 129.10 | 129.59 | 123.30 | 124.30 | 124.30 | -3.63% | 2,758,576 |
| Sep 18, 2025 | 130.96 | 132.59 | 127.50 | 128.98 | 128.98 | -1.16% | 2,231,011 |
| Sep 17, 2025 | 133.00 | 133.44 | 129.00 | 130.50 | 130.50 | -0.88% | 3,171,553 |
| Sep 16, 2025 | 136.00 | 136.95 | 130.76 | 131.66 | 131.66 | 1.26% | 12,783,190 |
| Sep 15, 2025 | 118.50 | 133.70 | 118.50 | 130.02 | 130.02 | 11.39% | 13,979,210 |
| Sep 12, 2025 | 117.14 | 118.95 | 115.07 | 116.73 | 116.73 | 2.33% | 2,557,805 |
| Sep 11, 2025 | 115.00 | 117.50 | 113.65 | 114.07 | 114.07 | -0.43% | 859,782 |
| Sep 10, 2025 | 111.00 | 118.40 | 110.58 | 114.56 | 114.56 | 3.99% | 3,030,133 |
| Sep 9, 2025 | 112.47 | 112.47 | 110.00 | 110.16 | 110.16 | -1.52% | 488,711 |
| Sep 8, 2025 | 111.05 | 112.99 | 109.81 | 111.86 | 111.86 | 0.86% | 708,443 |
| Sep 5, 2025 | 110.49 | 112.80 | 110.00 | 110.91 | 110.91 | 0.38% | 799,742 |
| Sep 4, 2025 | 111.76 | 113.21 | 110.09 | 110.49 | 110.49 | -1.14% | 735,259 |
| Sep 3, 2025 | 110.94 | 112.70 | 110.80 | 111.76 | 111.76 | 0.74% | 640,952 |
| Sep 2, 2025 | 111.85 | 112.86 | 110.05 | 110.94 | 110.94 | -0.11% | 646,227 |
| Sep 1, 2025 | 110.18 | 111.88 | 110.00 | 111.06 | 111.06 | 0.80% | 681,165 |
| Aug 29, 2025 | 111.65 | 112.60 | 110.00 | 110.18 | 110.18 | -1.48% | 805,550 |
| Aug 28, 2025 | 113.75 | 113.91 | 108.84 | 111.84 | 111.84 | -1.71% | 715,595 |
| Aug 26, 2025 | 117.28 | 117.31 | 113.12 | 113.78 | 113.78 | -2.98% | 1,129,643 |