GMR Power And Urban Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	92.57	93.66	91.10	91.77	91.77	-0.84%	999,807
Nov 2, 2026	90.15	93.50	90.15	92.55	92.55	0.26%	507,186
Oct 30, 2026	92.31	94.71	91.01	92.31	92.31	0.03%	494,983
Oct 29, 2026	93.69	94.05	91.76	92.28	92.28	-1.35%	774,050
Oct 28, 2026	94.67	94.71	93.25	93.54	93.54	-1.45%	357,196
Oct 27, 2026	94.06	95.94	93.32	94.92	94.92	0.91%	350,689
Oct 26, 2026	95.00	96.25	91.60	94.06	94.06	-1.68%	1,238,600
Oct 23, 2026	96.62	97.49	93.36	95.67	95.67	-0.98%	895,783
Oct 22, 2026	95.00	98.50	94.06	96.62	96.62	0.77%	680,625
Oct 21, 2026	98.50	99.90	95.05	95.88	95.88	-3.33%	1,227,915
Oct 19, 2026	101.25	101.79	98.88	99.18	99.18	-2.04%	445,168
Oct 16, 2026	100.00	103.00	99.28	101.25	101.25	1.58%	882,613
Oct 15, 2026	102.15	103.00	99.41	99.68	99.68	-2.49%	821,902
Oct 14, 2026	102.45	104.50	101.50	102.23	102.23	-0.21%	1,133,202
Oct 13, 2026	98.41	105.98	97.22	102.45	102.45	4.38%	7,878,080
Oct 12, 2026	99.00	99.80	97.31	98.15	98.15	0.05%	665,061
Oct 9, 2026	97.11	100.11	97.11	98.10	98.10	1.02%	598,275
Oct 8, 2026	101.63	102.73	96.25	97.11	97.11	-4.40%	936,381
Oct 7, 2026	102.51	104.00	101.29	101.58	101.58	-0.64%	835,605
Oct 6, 2026	102.05	105.16	101.06	102.23	102.23	1.37%	2,198,701
Oct 5, 2026	102.55	103.49	100.60	100.85	100.85	-1.00%	1,003,861
Oct 1, 2026	104.69	105.49	101.00	101.87	101.87	-3.33%	1,700,842
Sep 30, 2026	100.72	106.84	100.72	105.38	105.38	4.63%	3,679,473
Sep 29, 2026	101.80	102.00	99.40	100.72	100.72	-1.16%	1,380,706
Sep 28, 2026	102.19	102.49	97.74	101.90	101.90	-0.76%	2,458,573
Sep 25, 2026	101.41	103.62	99.40	102.68	102.68	1.25%	2,175,028
Sep 24, 2026	97.00	103.00	96.34	101.41	101.41	3.34%	3,555,672
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