GMR Power And Urban Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	99.70	100.55	98.90	99.93	99.93	0.06%	667,413
Jul 13, 2026	98.97	100.50	98.35	99.87	99.87	1.15%	970,130
Jul 10, 2026	99.49	100.80	98.36	98.73	98.73	-0.31%	1,202,942
Jul 9, 2026	97.99	100.20	97.99	99.04	99.04	1.33%	662,896
Jul 8, 2026	99.50	100.97	96.84	97.74	97.74	-2.36%	898,472
Jul 7, 2026	99.75	101.11	98.56	100.10	100.10	-0.08%	1,035,293
Jul 6, 2026	99.92	100.99	99.57	100.18	100.18	0.23%	737,336
Jul 3, 2026	100.75	100.90	99.50	99.95	99.95	-0.19%	645,889
Jul 2, 2026	100.20	101.50	99.39	100.14	100.14	-0.12%	729,974
Jul 1, 2026	100.00	102.88	99.90	100.26	100.26	1.20%	1,392,711
Jun 30, 2026	99.22	99.89	98.68	99.07	99.07	0.01%	532,945
Jun 29, 2026	99.20	99.56	98.20	99.06	99.06	-0.54%	789,857
Jun 25, 2026	99.58	101.48	98.91	99.60	99.60	0.58%	1,495,693
Jun 24, 2026	100.55	100.91	98.61	99.03	99.03	-1.60%	1,064,834
Jun 23, 2026	101.76	102.48	99.46	100.64	100.64	-1.08%	1,019,795
Jun 22, 2026	100.51	102.75	100.51	101.74	101.74	1.22%	747,748
Jun 19, 2026	101.70	102.41	100.10	100.51	100.51	-1.24%	1,954,972
Jun 18, 2026	104.27	105.00	101.17	101.77	101.77	-3.13%	3,455,404
Jun 17, 2026	106.00	108.50	104.68	105.06	105.06	-0.27%	1,940,601
Jun 16, 2026	106.95	107.00	104.80	105.34	105.34	-0.92%	957,970
Jun 15, 2026	106.50	108.50	106.00	106.32	106.32	0.71%	937,589
Jun 12, 2026	103.00	105.98	102.00	105.57	105.57	3.51%	1,283,499
Jun 11, 2026	104.53	104.75	101.60	101.99	101.99	-2.73%	986,289
Jun 10, 2026	107.12	107.90	104.60	104.85	104.85	-2.16%	1,113,349
Jun 9, 2026	105.45	107.87	105.45	107.16	107.16	1.69%	905,265
Jun 8, 2026	107.70	108.66	104.52	105.38	105.38	-2.71%	1,295,708
Jun 5, 2026	109.99	110.80	107.89	108.31	108.31	-1.07%	2,665,461
Jun 4, 2026	109.49	111.50	108.16	109.48	109.48	0.25%	2,755,639
Jun 3, 2026	111.15	111.50	108.17	109.21	109.21	-2.23%	1,219,228
Jun 2, 2026	109.94	112.89	109.00	111.70	111.70	1.60%	2,704,677
Jun 1, 2026	109.99	113.19	108.61	109.94	109.94	0.38%	4,310,836
May 29, 2026	109.90	113.90	107.81	109.52	109.52	-0.05%	5,651,624
May 27, 2026	106.10	110.44	106.00	109.57	109.57	2.51%	2,288,258
May 26, 2026	107.84	108.65	106.40	106.89	106.89	-0.65%	1,245,834
May 25, 2026	108.20	110.90	107.25	107.59	107.59	-0.53%	1,711,771
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