GMR Power And Urban Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	94.60	100.12	94.50	98.13	98.13	3.01%	3,658,751
Sep 22, 2026	92.25	97.20	92.25	95.26	95.26	3.06%	2,027,140
Sep 21, 2026	92.00	93.89	92.00	92.43	92.43	0.13%	645,124
Sep 18, 2026	92.11	94.88	91.00	92.31	92.31	0.20%	1,263,129
Sep 17, 2026	93.00	93.93	91.78	92.13	92.13	-1.11%	514,108
Sep 16, 2026	89.91	94.20	88.12	93.16	93.16	3.11%	2,290,502
Sep 15, 2026	93.55	94.38	90.00	90.35	90.35	-3.95%	813,767
Sep 11, 2026	95.00	95.44	93.80	94.07	94.07	-2.53%	549,701
Sep 10, 2026	94.82	97.05	92.58	96.51	96.51	1.78%	1,607,477
Sep 9, 2026	96.20	96.55	94.00	94.82	94.82	-0.83%	1,211,553
Sep 8, 2026	93.57	96.05	91.75	95.61	95.61	2.18%	1,548,311
Sep 7, 2026	95.80	98.35	93.10	93.57	93.57	-1.82%	1,193,207
Sep 4, 2026	91.61	96.78	90.71	95.30	95.30	3.94%	1,966,833
Sep 3, 2026	91.17	92.40	89.63	91.69	91.69	0.60%	1,158,458
Sep 2, 2026	89.20	91.91	86.80	91.14	91.14	1.37%	2,248,453
Sep 1, 2026	91.34	92.00	89.25	89.91	89.91	-0.44%	1,140,376
Aug 31, 2026	93.35	93.35	89.56	90.31	90.31	-3.26%	9,225,026
Aug 28, 2026	95.30	98.28	92.21	93.35	93.35	-1.26%	3,307,470
Aug 27, 2026	95.20	96.00	93.99	94.54	94.54	-0.55%	801,104
Aug 26, 2026	96.11	96.94	94.65	95.06	95.06	-1.09%	1,365,434
Aug 25, 2026	96.10	97.00	95.61	96.11	96.11	0.01%	484,469
Aug 24, 2026	96.98	98.14	95.80	96.10	96.10	-0.50%	573,605
Aug 21, 2026	98.58	98.58	96.00	96.58	96.58	-2.01%	807,380
Aug 20, 2026	97.50	99.44	97.24	98.56	98.56	-0.11%	1,103,564
Aug 19, 2026	96.00	99.80	95.10	98.67	98.67	2.46%	2,022,909
Aug 18, 2026	96.70	98.61	96.03	96.30	96.30	-0.41%	849,279
Aug 17, 2026	96.96	97.95	95.85	96.70	96.70	-0.38%	681,194
Aug 14, 2026	99.40	99.50	96.50	97.07	97.07	-2.37%	930,492
Aug 13, 2026	96.73	100.29	96.27	99.43	99.43	2.79%	1,548,327
Aug 12, 2026	95.82	97.40	95.00	96.73	96.73	0.95%	689,644
Aug 11, 2026	96.48	97.09	95.50	95.82	95.82	-0.68%	367,162
Aug 10, 2026	97.51	97.65	96.25	96.48	96.48	-1.04%	354,116
Aug 7, 2026	97.83	98.40	96.51	97.49	97.49	-0.35%	546,621
Aug 6, 2026	96.19	98.80	95.80	97.83	97.83	2.26%	748,526
Aug 5, 2026	97.79	98.00	95.25	95.67	95.67	-1.58%	696,431
Aug 4, 2026	97.28	98.00	96.90	97.21	97.21	0.03%	421,944
Aug 3, 2026	100.00	100.60	96.46	97.18	97.18	-2.00%	1,512,131
Jul 31, 2026	99.16	99.56	98.01	99.16	99.16	-0.32%	329,393
Jul 30, 2026	96.90	99.75	95.90	99.48	99.48	2.74%	915,473
Jul 29, 2026	96.60	97.29	96.31	96.83	96.83	0.34%	331,814
Jul 28, 2026	97.62	97.63	96.00	96.50	96.50	-1.15%	360,357
Jul 27, 2026	98.17	98.90	97.52	97.62	97.62	0.03%	243,530
Jul 24, 2026	99.00	99.01	96.72	97.59	97.59	-2.13%	457,033
Jul 23, 2026	100.94	101.47	98.50	99.71	99.71	-1.22%	793,326
Jul 22, 2026	96.80	103.00	94.57	100.94	100.94	4.41%	2,557,296
Jul 21, 2026	96.89	97.30	96.50	96.68	96.68	-0.46%	305,104
Jul 20, 2026	97.35	97.80	96.55	97.13	97.13	-0.08%	347,777
Jul 17, 2026	98.24	98.38	96.88	97.21	97.21	-1.05%	705,659
Jul 16, 2026	99.51	99.98	98.05	98.24	98.24	-1.23%	678,636
Jul 15, 2026	99.98	101.20	99.21	99.46	99.46	-0.47%	690,553