G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 1,290.10
-5.90 (-0.46%)
Sep 5, 2025, 3:30 PM IST
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,300.20 | 1,301.80 | 1,277.00 | 1,290.10 | 1,290.10 | -0.46% | 13,289 |
| Sep 4, 2025 | 1,299.10 | 1,304.60 | 1,277.70 | 1,296.00 | 1,296.00 | 0.71% | 17,649 |
| Sep 3, 2025 | 1,275.00 | 1,292.00 | 1,270.50 | 1,286.80 | 1,286.80 | 0.88% | 10,460 |
| Sep 2, 2025 | 1,254.10 | 1,280.00 | 1,245.10 | 1,275.60 | 1,275.60 | 1.71% | 19,628 |
| Sep 1, 2025 | 1,249.80 | 1,260.80 | 1,242.00 | 1,254.10 | 1,254.10 | 0.34% | 6,481 |
| Aug 29, 2025 | 1,263.00 | 1,274.80 | 1,242.80 | 1,249.80 | 1,249.80 | -1.00% | 12,973 |
| Aug 28, 2025 | 1,279.00 | 1,280.00 | 1,254.10 | 1,262.40 | 1,262.40 | 0.12% | 22,780 |
| Aug 26, 2025 | 1,271.10 | 1,273.90 | 1,250.30 | 1,260.90 | 1,260.90 | -0.79% | 14,840 |
| Aug 25, 2025 | 1,268.10 | 1,278.90 | 1,256.50 | 1,270.90 | 1,270.90 | 0.24% | 12,070 |
| Aug 22, 2025 | 1,275.70 | 1,288.00 | 1,260.00 | 1,267.80 | 1,267.80 | -0.55% | 10,813 |
| Aug 21, 2025 | 1,269.80 | 1,282.00 | 1,262.20 | 1,274.80 | 1,274.80 | 0.43% | 9,436 |
| Aug 20, 2025 | 1,266.40 | 1,282.70 | 1,260.00 | 1,269.40 | 1,269.40 | 0.24% | 10,614 |
| Aug 19, 2025 | 1,259.00 | 1,272.00 | 1,259.00 | 1,266.40 | 1,266.40 | 0.29% | 8,025 |
| Aug 18, 2025 | 1,271.40 | 1,279.30 | 1,260.00 | 1,262.80 | 1,262.80 | -0.14% | 11,450 |
| Aug 14, 2025 | 1,233.80 | 1,272.00 | 1,232.10 | 1,264.60 | 1,264.60 | 2.23% | 36,090 |
| Aug 13, 2025 | 1,243.20 | 1,258.90 | 1,230.00 | 1,237.00 | 1,237.00 | -0.03% | 13,814 |
| Aug 12, 2025 | 1,226.20 | 1,250.00 | 1,226.20 | 1,237.40 | 1,237.40 | -0.59% | 7,877 |
| Aug 11, 2025 | 1,210.80 | 1,250.00 | 1,207.10 | 1,244.80 | 1,244.80 | 2.44% | 27,128 |
| Aug 8, 2025 | 1,220.20 | 1,237.40 | 1,200.50 | 1,215.20 | 1,215.20 | -0.69% | 15,620 |
| Aug 7, 2025 | 1,230.00 | 1,233.40 | 1,202.20 | 1,223.60 | 1,223.60 | -1.08% | 14,082 |
| Aug 6, 2025 | 1,252.40 | 1,255.50 | 1,233.60 | 1,236.90 | 1,236.90 | -1.08% | 11,981 |
| Aug 5, 2025 | 1,231.10 | 1,255.30 | 1,214.10 | 1,250.40 | 1,250.40 | 1.57% | 21,691 |
| Aug 4, 2025 | 1,235.00 | 1,267.00 | 1,220.90 | 1,231.10 | 1,231.10 | 1.33% | 47,668 |
| Aug 1, 2025 | 1,219.00 | 1,238.90 | 1,208.00 | 1,215.00 | 1,215.00 | -0.26% | 11,962 |
| Jul 31, 2025 | 1,231.30 | 1,246.80 | 1,210.30 | 1,218.20 | 1,218.20 | -2.17% | 10,145 |
| Jul 30, 2025 | 1,238.00 | 1,257.00 | 1,236.60 | 1,245.20 | 1,245.20 | -0.18% | 6,531 |
| Jul 29, 2025 | 1,226.10 | 1,279.00 | 1,210.60 | 1,247.50 | 1,247.50 | 1.63% | 16,062 |
| Jul 28, 2025 | 1,245.60 | 1,247.00 | 1,215.20 | 1,227.50 | 1,227.50 | -1.14% | 16,166 |
| Jul 25, 2025 | 1,300.00 | 1,310.30 | 1,220.60 | 1,241.60 | 1,241.60 | -2.90% | 63,840 |
| Jul 24, 2025 | 1,265.50 | 1,314.80 | 1,255.00 | 1,278.70 | 1,278.70 | 1.30% | 143,130 |
| Jul 23, 2025 | 1,269.30 | 1,275.30 | 1,255.00 | 1,262.30 | 1,262.30 | -0.52% | 7,652 |
| Jul 22, 2025 | 1,272.80 | 1,275.80 | 1,256.40 | 1,268.90 | 1,268.90 | -0.06% | 16,115 |
| Jul 21, 2025 | 1,280.00 | 1,280.00 | 1,260.70 | 1,269.60 | 1,269.60 | -0.59% | 8,556 |
| Jul 18, 2025 | 1,275.00 | 1,285.90 | 1,263.60 | 1,277.10 | 1,277.10 | -0.23% | 11,336 |
| Jul 17, 2025 | 1,282.30 | 1,290.00 | 1,226.30 | 1,280.10 | 1,280.10 | 0.30% | 14,836 |
| Jul 16, 2025 | 1,286.00 | 1,286.30 | 1,263.50 | 1,276.30 | 1,276.30 | -0.74% | 16,340 |
| Jul 15, 2025 | 1,270.00 | 1,293.90 | 1,261.80 | 1,285.80 | 1,285.80 | 1.13% | 30,613 |
| Jul 14, 2025 | 1,259.10 | 1,275.00 | 1,247.70 | 1,271.40 | 1,271.40 | 0.98% | 14,439 |
| Jul 11, 2025 | 1,260.20 | 1,271.50 | 1,250.90 | 1,259.10 | 1,259.10 | -0.51% | 15,204 |
| Jul 10, 2025 | 1,278.30 | 1,287.10 | 1,261.20 | 1,265.50 | 1,265.50 | -0.97% | 15,707 |
| Jul 9, 2025 | 1,253.60 | 1,289.00 | 1,243.90 | 1,277.90 | 1,277.90 | 2.32% | 61,645 |
| Jul 8, 2025 | 1,285.10 | 1,315.00 | 1,241.10 | 1,248.90 | 1,248.90 | -2.98% | 76,716 |
| Jul 7, 2025 | 1,295.00 | 1,297.10 | 1,285.00 | 1,287.20 | 1,287.20 | -0.92% | 11,227 |
| Jul 4, 2025 | 1,290.50 | 1,303.90 | 1,286.10 | 1,299.20 | 1,299.20 | 0.23% | 12,438 |
| Jul 3, 2025 | 1,304.70 | 1,307.30 | 1,288.00 | 1,296.20 | 1,296.20 | -0.49% | 15,139 |
| Jul 2, 2025 | 1,320.00 | 1,320.00 | 1,285.00 | 1,302.60 | 1,302.60 | -1.47% | 23,270 |
| Jul 1, 2025 | 1,315.00 | 1,335.00 | 1,286.20 | 1,322.10 | 1,322.10 | 0.27% | 27,134 |
| Jun 30, 2025 | 1,345.00 | 1,348.80 | 1,307.20 | 1,318.50 | 1,318.50 | -1.37% | 36,579 |
| Jun 27, 2025 | 1,275.50 | 1,413.00 | 1,265.10 | 1,336.80 | 1,336.80 | 5.16% | 355,898 |
| Jun 26, 2025 | 1,294.30 | 1,297.80 | 1,266.80 | 1,271.20 | 1,271.20 | -1.27% | 11,686 |