G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 804.50
-18.80 (-2.28%)
At close: Mar 27, 2026
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 817.95 | 817.95 | 795.60 | 804.50 | 804.50 | -2.28% | 222,732 |
| Mar 25, 2026 | 825.15 | 843.20 | 812.00 | 823.30 | 823.30 | 0.16% | 150,284 |
| Mar 24, 2026 | 899.25 | 920.00 | 808.00 | 822.00 | 822.00 | -2.66% | 1,972,908 |
| Mar 23, 2026 | 855.00 | 855.05 | 822.05 | 844.50 | 844.50 | -1.77% | 54,657 |
| Mar 20, 2026 | 892.05 | 900.40 | 852.30 | 859.70 | 859.70 | -3.57% | 141,150 |
| Mar 19, 2026 | 951.20 | 973.10 | 870.50 | 891.50 | 891.50 | -3.63% | 842,961 |
| Mar 18, 2026 | 906.00 | 935.20 | 906.00 | 925.05 | 925.05 | 0.68% | 30,893 |
| Mar 17, 2026 | 908.00 | 931.00 | 900.10 | 918.80 | 918.80 | 0.94% | 14,555 |
| Mar 16, 2026 | 921.00 | 921.00 | 892.50 | 910.25 | 910.25 | -1.50% | 20,590 |
| Mar 13, 2026 | 916.60 | 929.00 | 910.00 | 924.15 | 924.15 | 0.29% | 29,963 |
| Mar 12, 2026 | 919.00 | 935.20 | 912.20 | 921.50 | 921.50 | -0.42% | 11,700 |
| Mar 11, 2026 | 934.75 | 949.00 | 920.20 | 925.35 | 925.35 | -1.01% | 17,006 |
| Mar 10, 2026 | 924.95 | 936.75 | 920.10 | 934.75 | 934.75 | 1.71% | 15,413 |
| Mar 9, 2026 | 918.05 | 1,000.05 | 902.80 | 919.05 | 919.05 | -1.89% | 38,670 |
| Mar 6, 2026 | 927.30 | 942.70 | 925.05 | 936.80 | 936.80 | 0.51% | 17,987 |
| Mar 5, 2026 | 935.95 | 942.90 | 921.15 | 932.05 | 932.05 | -0.08% | 11,445 |
| Mar 4, 2026 | 910.00 | 940.00 | 905.35 | 932.80 | 932.80 | 0.94% | 26,273 |
| Mar 2, 2026 | 916.00 | 943.15 | 903.40 | 924.15 | 924.15 | -2.79% | 27,903 |
| Feb 27, 2026 | 980.00 | 980.00 | 942.40 | 950.65 | 950.65 | -3.42% | 43,155 |
| Feb 26, 2026 | 987.10 | 989.80 | 980.50 | 984.35 | 984.35 | -0.28% | 9,893 |
| Feb 25, 2026 | 986.00 | 991.45 | 970.25 | 987.10 | 987.10 | 0.11% | 19,799 |
| Feb 24, 2026 | 980.00 | 989.75 | 955.00 | 986.00 | 986.00 | 1.03% | 34,652 |
| Feb 23, 2026 | 975.00 | 977.65 | 938.55 | 975.95 | 975.95 | 0.08% | 48,169 |
| Feb 20, 2026 | 985.65 | 985.65 | 963.50 | 975.20 | 975.20 | -0.76% | 34,606 |
| Feb 19, 2026 | 980.00 | 988.45 | 970.90 | 982.65 | 982.65 | 0.28% | 67,493 |
| Feb 18, 2026 | 1,011.00 | 1,020.00 | 978.65 | 979.90 | 979.90 | 0.07% | 160,180 |
| Feb 17, 2026 | 979.80 | 992.95 | 967.00 | 979.20 | 976.70 | 0.17% | 677,353 |
| Feb 16, 2026 | 982.40 | 985.95 | 963.45 | 977.55 | 975.05 | -0.30% | 22,363 |
| Feb 13, 2026 | 977.00 | 987.40 | 954.35 | 980.45 | 977.95 | 0.20% | 24,312 |
| Feb 12, 2026 | 980.00 | 984.90 | 961.40 | 978.50 | 976.00 | 0.40% | 25,050 |
| Feb 11, 2026 | 1,000.00 | 1,001.35 | 971.00 | 974.65 | 972.16 | -2.58% | 135,748 |
| Feb 10, 2026 | 1,020.60 | 1,022.00 | 993.70 | 1,000.45 | 997.90 | -1.90% | 24,031 |
| Feb 9, 2026 | 1,004.25 | 1,036.95 | 1,004.25 | 1,019.85 | 1,017.25 | 2.92% | 75,973 |
| Feb 6, 2026 | 976.00 | 1,004.25 | 952.00 | 990.90 | 988.37 | 0.21% | 19,166 |
| Feb 5, 2026 | 997.50 | 1,015.60 | 975.45 | 988.80 | 986.28 | -1.46% | 36,890 |
| Feb 4, 2026 | 999.00 | 1,011.75 | 981.75 | 1,003.50 | 1,000.94 | 0.69% | 17,437 |
| Feb 3, 2026 | 993.20 | 1,013.95 | 965.00 | 996.65 | 994.11 | 2.86% | 53,442 |
| Feb 2, 2026 | 967.80 | 995.00 | 952.50 | 968.95 | 966.48 | 0.17% | 33,800 |
| Feb 1, 2026 | 950.00 | 1,033.90 | 950.00 | 967.35 | 964.88 | 0.31% | 108,381 |
| Jan 30, 2026 | 917.10 | 1,017.60 | 910.00 | 964.35 | 961.89 | 4.62% | 83,506 |
| Jan 29, 2026 | 911.55 | 930.00 | 901.55 | 921.75 | 919.40 | 1.12% | 17,027 |
| Jan 28, 2026 | 900.00 | 915.45 | 900.00 | 911.55 | 909.22 | 0.40% | 12,207 |
| Jan 27, 2026 | 918.00 | 918.00 | 898.60 | 907.95 | 905.63 | -1.33% | 7,912 |
| Jan 23, 2026 | 908.60 | 922.15 | 900.20 | 920.15 | 917.80 | 1.62% | 23,710 |
| Jan 22, 2026 | 905.00 | 919.20 | 901.10 | 905.45 | 903.14 | -0.12% | 10,289 |
| Jan 21, 2026 | 903.15 | 912.70 | 896.05 | 906.50 | 904.19 | -0.13% | 20,796 |
| Jan 20, 2026 | 910.60 | 919.45 | 898.00 | 907.65 | 905.33 | -0.22% | 27,729 |
| Jan 19, 2026 | 939.40 | 940.75 | 901.10 | 909.65 | 907.33 | -1.45% | 51,713 |
| Jan 16, 2026 | 927.95 | 939.40 | 910.30 | 923.05 | 920.69 | -0.45% | 13,056 |
| Jan 14, 2026 | 933.05 | 940.30 | 923.00 | 927.25 | 924.88 | -1.34% | 65,699 |