G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 1,050.40
-2.30 (-0.22%)
At close: Dec 8, 2025
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 1,070.00 | 1,077.00 | 1,045.00 | 1,048.60 | - | -0.39% | 10,532 |
| Dec 5, 2025 | 1,046.50 | 1,060.10 | 1,038.90 | 1,052.70 | 1,052.70 | 0.59% | 12,379 |
| Dec 4, 2025 | 1,040.00 | 1,054.00 | 1,032.90 | 1,046.50 | 1,046.50 | 0.25% | 18,433 |
| Dec 3, 2025 | 1,051.00 | 1,054.90 | 1,039.20 | 1,043.90 | 1,043.90 | -1.15% | 6,908 |
| Dec 2, 2025 | 1,069.00 | 1,071.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.82% | 6,025 |
| Dec 1, 2025 | 1,074.90 | 1,081.30 | 1,061.00 | 1,064.70 | 1,064.70 | -0.95% | 5,581 |
| Nov 28, 2025 | 1,076.90 | 1,085.10 | 1,065.40 | 1,074.90 | 1,074.90 | -0.34% | 9,393 |
| Nov 27, 2025 | 1,094.10 | 1,094.10 | 1,072.20 | 1,078.60 | 1,078.60 | -1.21% | 5,134 |
| Nov 26, 2025 | 1,083.40 | 1,093.10 | 1,075.00 | 1,091.80 | 1,091.80 | 0.93% | 10,766 |
| Nov 25, 2025 | 1,079.50 | 1,088.30 | 1,071.00 | 1,081.70 | 1,081.70 | -0.25% | 5,563 |
| Nov 24, 2025 | 1,085.00 | 1,109.90 | 1,074.00 | 1,084.40 | 1,084.40 | -0.90% | 43,098 |
| Nov 21, 2025 | 1,080.90 | 1,099.40 | 1,065.00 | 1,094.20 | 1,094.20 | 1.33% | 31,686 |
| Nov 20, 2025 | 1,095.10 | 1,096.90 | 1,072.10 | 1,079.80 | 1,079.80 | -1.57% | 63,163 |
| Nov 19, 2025 | 1,144.00 | 1,147.00 | 1,077.20 | 1,097.00 | 1,097.00 | -0.16% | 297,005 |
| Nov 18, 2025 | 1,105.00 | 1,126.00 | 1,085.70 | 1,098.80 | 1,098.80 | -0.78% | 10,818 |
| Nov 17, 2025 | 1,103.00 | 1,112.90 | 1,095.10 | 1,107.40 | 1,107.40 | 0.83% | 8,484 |
| Nov 14, 2025 | 1,103.00 | 1,159.00 | 1,091.00 | 1,098.30 | 1,098.30 | -1.03% | 26,533 |
| Nov 13, 2025 | 1,122.20 | 1,142.80 | 1,103.10 | 1,109.70 | 1,109.70 | -1.81% | 19,013 |
| Nov 12, 2025 | 1,138.70 | 1,146.00 | 1,125.00 | 1,130.10 | 1,130.10 | -0.47% | 14,117 |
| Nov 11, 2025 | 1,151.00 | 1,154.50 | 1,115.20 | 1,135.40 | 1,135.40 | -1.36% | 25,101 |
| Nov 10, 2025 | 1,143.60 | 1,167.50 | 1,132.40 | 1,151.10 | 1,151.10 | 0.66% | 13,084 |
| Nov 7, 2025 | 1,135.00 | 1,174.80 | 1,130.00 | 1,143.60 | 1,143.60 | 0.76% | 13,159 |
| Nov 6, 2025 | 1,150.20 | 1,154.20 | 1,130.00 | 1,135.00 | 1,135.00 | -1.32% | 9,458 |
| Nov 4, 2025 | 1,170.50 | 1,180.60 | 1,140.10 | 1,150.20 | 1,150.20 | -1.82% | 52,703 |
| Nov 3, 2025 | 1,164.90 | 1,184.40 | 1,160.00 | 1,171.50 | 1,171.50 | 0.42% | 9,352 |
| Oct 31, 2025 | 1,177.00 | 1,189.00 | 1,162.30 | 1,166.60 | 1,166.60 | -1.35% | 6,579 |
| Oct 30, 2025 | 1,191.80 | 1,196.90 | 1,180.00 | 1,182.60 | 1,182.60 | -0.61% | 5,525 |
| Oct 29, 2025 | 1,188.40 | 1,207.80 | 1,186.20 | 1,189.90 | 1,189.90 | 0.13% | 61,084 |
| Oct 28, 2025 | 1,199.90 | 1,206.00 | 1,184.00 | 1,188.40 | 1,188.40 | -1.02% | 5,195 |
| Oct 27, 2025 | 1,182.80 | 1,206.00 | 1,176.00 | 1,200.60 | 1,200.60 | 1.50% | 8,747 |
| Oct 24, 2025 | 1,200.10 | 1,209.30 | 1,180.00 | 1,182.80 | 1,182.80 | -1.71% | 6,628 |
| Oct 23, 2025 | 1,175.70 | 1,210.00 | 1,166.60 | 1,203.40 | 1,203.40 | 2.44% | 36,799 |
| 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% | 7,432 |
| 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% | 9,476 |
| Oct 13, 2025 | 1,264.00 | 1,273.20 | 1,256.00 | 1,268.90 | 1,268.90 | 0.01% | 11,334 |
| Oct 10, 2025 | 1,279.90 | 1,279.90 | 1,261.70 | 1,268.80 | 1,268.80 | -1.11% | 26,508 |
| Oct 9, 2025 | 1,275.00 | 1,309.80 | 1,250.80 | 1,283.10 | 1,283.10 | 3.11% | 383,664 |
| Oct 8, 2025 | 1,236.20 | 1,269.80 | 1,226.10 | 1,244.40 | 1,244.40 | 0.66% | 21,266 |
| Oct 7, 2025 | 1,225.50 | 1,242.50 | 1,225.50 | 1,236.20 | 1,236.20 | 0.41% | 11,081 |
| Oct 6, 2025 | 1,240.50 | 1,243.80 | 1,225.00 | 1,231.20 | 1,231.20 | -0.63% | 8,068 |
| 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% | 6,975 |
| Sep 30, 2025 | 1,205.00 | 1,233.00 | 1,205.00 | 1,221.20 | 1,221.20 | 0.62% | 11,423 |
| Sep 29, 2025 | 1,248.10 | 1,255.60 | 1,200.40 | 1,213.70 | 1,213.70 | -2.76% | 10,077 |
| Sep 26, 2025 | 1,265.80 | 1,270.00 | 1,243.40 | 1,248.10 | 1,248.10 | -1.86% | 23,950 |
| Sep 25, 2025 | 1,306.80 | 1,307.90 | 1,256.30 | 1,271.80 | 1,271.80 | -2.18% | 9,089 |