GMR Power And Urban Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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