G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 1,182.80
-20.60 (-1.71%)
Oct 24, 2025, 3:29 PM IST
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,200.10 | 1,209.30 | 1,180.00 | 1,182.80 | 1,182.80 | -1.71% | 6,625 |
| Oct 23, 2025 | 1,175.70 | 1,210.00 | 1,166.60 | 1,203.40 | 1,203.40 | 2.44% | 36,849 |
| Oct 21, 2025 | 1,168.10 | 1,190.50 | 1,167.10 | 1,174.70 | 1,174.70 | 0.13% | 2,733 |
| Oct 20, 2025 | 1,178.10 | 1,195.80 | 1,166.50 | 1,173.20 | 1,173.20 | -0.42% | 17,119 |
| Oct 17, 2025 | 1,224.00 | 1,232.60 | 1,166.00 | 1,178.10 | 1,178.10 | -4.55% | 102,112 |
| Oct 16, 2025 | 1,228.80 | 1,245.60 | 1,225.00 | 1,234.20 | 1,234.20 | 0.44% | 7,447 |
| Oct 15, 2025 | 1,251.80 | 1,262.00 | 1,223.80 | 1,228.80 | 1,228.80 | -2.86% | 32,109 |
| Oct 14, 2025 | 1,261.00 | 1,271.90 | 1,247.60 | 1,265.00 | 1,265.00 | -0.31% | 9,482 |
| Oct 13, 2025 | 1,264.00 | 1,273.20 | 1,256.00 | 1,268.90 | 1,268.90 | 0.01% | 11,339 |
| Oct 10, 2025 | 1,279.90 | 1,279.90 | 1,261.70 | 1,268.80 | 1,268.80 | -1.11% | 26,517 |
| Oct 9, 2025 | 1,275.00 | 1,309.80 | 1,250.80 | 1,283.10 | 1,283.10 | 3.11% | 383,677 |
| Oct 8, 2025 | 1,236.20 | 1,269.80 | 1,226.10 | 1,244.40 | 1,244.40 | 0.66% | 21,484 |
| Oct 7, 2025 | 1,225.50 | 1,242.50 | 1,225.50 | 1,236.20 | 1,236.20 | 0.41% | 11,119 |
| Oct 6, 2025 | 1,240.50 | 1,243.80 | 1,225.00 | 1,231.20 | 1,231.20 | -0.63% | 8,075 |
| Oct 3, 2025 | 1,231.20 | 1,244.60 | 1,225.10 | 1,239.00 | 1,239.00 | 0.67% | 7,396 |
| Oct 1, 2025 | 1,220.70 | 1,238.00 | 1,214.70 | 1,230.80 | 1,230.80 | 0.79% | 7,005 |
| Sep 30, 2025 | 1,205.00 | 1,233.00 | 1,205.00 | 1,221.20 | 1,221.20 | 0.62% | 11,424 |
| Sep 29, 2025 | 1,248.10 | 1,255.60 | 1,200.40 | 1,213.70 | 1,213.70 | -2.76% | 10,081 |
| Sep 26, 2025 | 1,265.80 | 1,270.00 | 1,243.40 | 1,248.10 | 1,248.10 | -1.86% | 23,952 |
| Sep 25, 2025 | 1,306.80 | 1,307.90 | 1,256.30 | 1,271.80 | 1,271.80 | -2.18% | 9,258 |
| Sep 24, 2025 | 1,280.10 | 1,304.30 | 1,275.60 | 1,300.20 | 1,300.20 | 1.04% | 22,241 |
| Sep 23, 2025 | 1,306.70 | 1,312.40 | 1,280.00 | 1,286.80 | 1,286.80 | -1.79% | 11,391 |
| Sep 22, 2025 | 1,315.00 | 1,345.00 | 1,305.00 | 1,310.30 | 1,310.30 | -1.00% | 10,306 |
| Sep 19, 2025 | 1,316.30 | 1,329.00 | 1,301.50 | 1,323.50 | 1,323.50 | 0.55% | 13,631 |
| Sep 18, 2025 | 1,320.10 | 1,327.80 | 1,305.50 | 1,316.20 | 1,316.20 | -0.29% | 12,174 |
| Sep 17, 2025 | 1,325.00 | 1,343.90 | 1,315.00 | 1,320.00 | 1,320.00 | -0.10% | 25,759 |
| Sep 16, 2025 | 1,299.60 | 1,330.00 | 1,293.50 | 1,321.30 | 1,321.30 | 1.67% | 26,218 |
| Sep 15, 2025 | 1,277.80 | 1,304.00 | 1,273.10 | 1,299.60 | 1,299.60 | 1.71% | 27,135 |
| Sep 12, 2025 | 1,281.00 | 1,305.00 | 1,273.00 | 1,277.80 | 1,277.80 | -1.24% | 9,010 |
| Sep 11, 2025 | 1,290.60 | 1,308.00 | 1,276.50 | 1,293.80 | 1,293.80 | 0.25% | 129,265 |
| Sep 10, 2025 | 1,290.90 | 1,305.40 | 1,278.50 | 1,290.60 | 1,290.60 | 0.18% | 22,558 |
| Sep 9, 2025 | 1,284.10 | 1,295.90 | 1,260.10 | 1,288.30 | 1,288.30 | 1.01% | 14,389 |
| Sep 8, 2025 | 1,290.00 | 1,290.90 | 1,260.00 | 1,275.40 | 1,275.40 | -1.14% | 46,631 |
| 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 |