GMR Power And Urban Infra Limited (NSE:GMRP&UI)
India · Delayed Price · Currency is INR 119.39
-0.98 (-0.81%)
At close: Nov 28, 2025
GMR Power And Urban Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |