GMR Power And Urban Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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