GMR Power And Urban Infra Limited (NSE:GMRP&UI)
India · Delayed Price · Currency is INR 101.31
-3.43 (-3.27%)
At close: Jan 9, 2026
GMR Power And Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 107.85 | 108.81 | 107.15 | 107.88 | 107.88 | -0.38% | 663,286 |
| Jan 6, 2026 | 109.35 | 109.48 | 107.25 | 108.29 | 108.29 | -0.58% | 930,383 |
| Jan 5, 2026 | 110.69 | 110.79 | 108.75 | 108.92 | 108.92 | -1.19% | 948,540 |
| Jan 2, 2026 | 111.28 | 111.66 | 109.62 | 110.23 | 110.23 | -0.94% | 1,990,401 |
| Jan 1, 2026 | 111.78 | 112.07 | 110.26 | 111.28 | 111.28 | -0.03% | 628,021 |
| Dec 31, 2025 | 110.00 | 112.35 | 110.00 | 111.31 | 111.31 | 0.98% | 612,778 |
| Dec 30, 2025 | 109.85 | 110.76 | 108.95 | 110.23 | 110.23 | 0.05% | 730,909 |
| Dec 29, 2025 | 111.10 | 111.86 | 109.95 | 110.18 | 110.18 | -0.64% | 825,743 |
| Dec 26, 2025 | 111.97 | 113.54 | 110.33 | 110.89 | 110.89 | -0.96% | 3,695,883 |
| Dec 24, 2025 | 115.12 | 115.58 | 111.46 | 111.97 | 111.97 | -2.74% | 1,773,210 |
| Dec 23, 2025 | 115.54 | 117.10 | 114.01 | 115.12 | 115.12 | 0.44% | 1,536,870 |
| Dec 22, 2025 | 116.97 | 117.36 | 114.30 | 114.62 | 114.62 | -0.25% | 878,651 |
| 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 |