GMR Power And Urban Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	114.66	114.67	107.82	108.16	108.16	-6.86%	4,223,588
May 21, 2026	113.24	117.90	111.76	116.13	116.13	3.57%	3,378,593
May 20, 2026	113.45	114.71	111.68	112.13	112.13	-2.03%	1,033,498
May 19, 2026	115.50	116.49	113.93	114.45	114.45	0.09%	1,785,066
May 18, 2026	113.00	115.00	108.81	114.35	114.35	0.40%	2,469,482
May 15, 2026	113.25	117.75	110.00	113.90	113.90	0.40%	5,130,057
May 14, 2026	105.49	116.65	105.49	113.45	113.45	8.60%	9,308,581
May 13, 2026	105.00	106.50	104.08	104.47	104.47	-0.40%	1,114,421
May 12, 2026	106.00	107.25	102.76	104.89	104.89	-2.05%	1,712,645
May 11, 2026	106.30	108.20	106.30	107.09	107.09	-1.11%	920,981
May 8, 2026	109.72	110.78	107.61	108.29	108.29	-2.29%	1,843,094
May 7, 2026	111.88	113.13	110.35	110.83	110.83	0.02%	1,178,534
May 6, 2026	109.69	111.40	107.76	110.81	110.81	2.37%	1,614,080
May 5, 2026	107.72	108.75	106.30	108.24	108.24	0.45%	991,520
May 4, 2026	107.40	110.35	106.92	107.75	107.75	1.13%	1,252,031
Apr 30, 2026	107.00	107.60	105.10	106.55	106.55	-0.61%	1,190,105
Apr 29, 2026	107.50	108.88	106.60	107.20	107.20	0.38%	3,814,828
Apr 28, 2026	109.14	110.04	105.44	106.79	106.79	-2.15%	2,535,519
Apr 27, 2026	106.00	111.21	106.00	109.14	109.14	2.96%	1,497,076
Apr 24, 2026	108.35	109.17	105.42	106.00	106.00	-2.20%	675,291
Apr 23, 2026	110.51	111.00	107.80	108.38	108.38	-2.39%	1,578,750
Apr 22, 2026	109.40	112.50	107.89	111.03	111.03	2.48%	2,798,712
Apr 21, 2026	107.50	110.00	107.25	108.34	108.34	0.97%	1,580,427
Apr 20, 2026	110.09	110.26	107.00	107.30	107.30	-2.44%	734,494
Apr 17, 2026	110.40	111.67	108.69	109.98	109.98	1.16%	1,384,873
Apr 16, 2026	107.40	109.80	106.01	108.72	108.72	1.95%	1,938,006
Apr 15, 2026	105.84	107.90	105.65	106.64	106.64	2.17%	1,408,270
Apr 13, 2026	101.36	105.75	100.58	104.38	104.38	-0.49%	1,304,478
Apr 10, 2026	103.17	105.95	102.90	104.89	104.89	2.67%	979,799
Apr 9, 2026	103.93	105.43	101.78	102.16	102.16	-2.35%	908,382
Apr 8, 2026	103.90	105.50	101.22	104.62	104.62	7.48%	1,784,976
Apr 7, 2026	98.00	99.83	97.02	97.34	97.34	-1.75%	812,555
Apr 6, 2026	99.73	99.73	96.06	99.07	99.07	0.27%	945,014
Apr 2, 2026	95.20	99.61	93.49	98.80	98.80	0.46%	1,027,636
Apr 1, 2026	95.01	98.93	93.00	98.35	98.35	9.59%	1,693,137
Mar 30, 2026	95.94	95.98	89.00	89.74	89.74	-7.48%	4,133,141
Mar 27, 2026	102.00	102.00	96.10	97.00	97.00	-4.83%	2,237,304
Mar 25, 2026	101.40	103.38	101.40	101.92	101.92	1.22%	1,181,824
Mar 24, 2026	102.49	104.90	100.02	100.69	100.69	0.50%	1,616,569
Mar 23, 2026	102.50	102.99	99.10	100.19	100.19	-4.14%	1,426,804
Mar 20, 2026	104.00	105.55	102.00	104.52	104.52	3.38%	1,561,869
Mar 19, 2026	102.00	103.32	100.56	101.10	101.10	-2.98%	955,822
Mar 18, 2026	104.00	105.87	103.50	104.21	104.21	0.91%	1,115,122
Mar 17, 2026	105.00	105.00	102.20	103.27	103.27	-0.26%	1,723,302
Mar 16, 2026	103.00	105.20	99.98	103.54	103.54	0.68%	1,672,942
Mar 13, 2026	106.50	108.71	102.50	102.84	102.84	-4.50%	1,464,967
Mar 12, 2026	105.01	109.88	103.94	107.69	107.69	0.92%	1,335,687
Mar 11, 2026	108.11	110.04	106.00	106.71	106.71	-0.58%	785,619
Mar 10, 2026	106.74	109.00	105.12	107.33	107.33	3.20%	859,519
Mar 9, 2026	104.00	104.84	102.23	104.00	104.00	-3.08%	2,392,755