G R Infraprojects Limited (NSE:GRINFRA)
India flag India · Delayed Price · Currency is INR
1,230.50
+9.30 (0.76%)
Oct 1, 2025, 3:29 PM IST

G R Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20251,220.701,238.001,214.701,230.801,230.800.79%7,005
Sep 30, 20251,205.001,233.001,205.001,221.201,221.200.62%11,424
Sep 29, 20251,248.101,255.601,200.401,213.701,213.70-2.76%10,081
Sep 26, 20251,265.801,270.001,243.401,248.101,248.10-1.86%23,952
Sep 25, 20251,306.801,307.901,256.301,271.801,271.80-2.18%9,258
Sep 24, 20251,280.101,304.301,275.601,300.201,300.201.04%22,241
Sep 23, 20251,306.701,312.401,280.001,286.801,286.80-1.79%11,391
Sep 22, 20251,315.001,345.001,305.001,310.301,310.30-1.00%10,306
Sep 19, 20251,316.301,329.001,301.501,323.501,323.500.55%13,631
Sep 18, 20251,320.101,327.801,305.501,316.201,316.20-0.29%12,174
Sep 17, 20251,325.001,343.901,315.001,320.001,320.00-0.10%25,759
Sep 16, 20251,299.601,330.001,293.501,321.301,321.301.67%26,218
Sep 15, 20251,277.801,304.001,273.101,299.601,299.601.71%27,135
Sep 12, 20251,281.001,305.001,273.001,277.801,277.80-1.24%9,010
Sep 11, 20251,290.601,308.001,276.501,293.801,293.800.25%129,265
Sep 10, 20251,290.901,305.401,278.501,290.601,290.600.18%22,558
Sep 9, 20251,284.101,295.901,260.101,288.301,288.301.01%14,389
Sep 8, 20251,290.001,290.901,260.001,275.401,275.40-1.14%46,631
Sep 5, 20251,300.201,301.801,277.001,290.101,290.10-0.46%13,289
Sep 4, 20251,299.101,304.601,277.701,296.001,296.000.71%17,649
Sep 3, 20251,275.001,292.001,270.501,286.801,286.800.88%10,460
Sep 2, 20251,254.101,280.001,245.101,275.601,275.601.71%19,628
Sep 1, 20251,249.801,260.801,242.001,254.101,254.100.34%6,481
Aug 29, 20251,263.001,274.801,242.801,249.801,249.80-1.00%12,973
Aug 28, 20251,279.001,280.001,254.101,262.401,262.400.12%22,780
Aug 26, 20251,271.101,273.901,250.301,260.901,260.90-0.79%14,840
Aug 25, 20251,268.101,278.901,256.501,270.901,270.900.24%12,070
Aug 22, 20251,275.701,288.001,260.001,267.801,267.80-0.55%10,813
Aug 21, 20251,269.801,282.001,262.201,274.801,274.800.43%9,436
Aug 20, 20251,266.401,282.701,260.001,269.401,269.400.24%10,614
Aug 19, 20251,259.001,272.001,259.001,266.401,266.400.29%8,025
Aug 18, 20251,271.401,279.301,260.001,262.801,262.80-0.14%11,450
Aug 14, 20251,233.801,272.001,232.101,264.601,264.602.23%36,090
Aug 13, 20251,243.201,258.901,230.001,237.001,237.00-0.03%13,814
Aug 12, 20251,226.201,250.001,226.201,237.401,237.40-0.59%7,877
Aug 11, 20251,210.801,250.001,207.101,244.801,244.802.44%27,128
Aug 8, 20251,220.201,237.401,200.501,215.201,215.20-0.69%15,620
Aug 7, 20251,230.001,233.401,202.201,223.601,223.60-1.08%14,082
Aug 6, 20251,252.401,255.501,233.601,236.901,236.90-1.08%11,981
Aug 5, 20251,231.101,255.301,214.101,250.401,250.401.57%21,691
Aug 4, 20251,235.001,267.001,220.901,231.101,231.101.33%47,668
Aug 1, 20251,219.001,238.901,208.001,215.001,215.00-0.26%11,962
Jul 31, 20251,231.301,246.801,210.301,218.201,218.20-2.17%10,145
Jul 30, 20251,238.001,257.001,236.601,245.201,245.20-0.18%6,531
Jul 29, 20251,226.101,279.001,210.601,247.501,247.501.63%16,062
Jul 28, 20251,245.601,247.001,215.201,227.501,227.50-1.14%16,166
Jul 25, 20251,300.001,310.301,220.601,241.601,241.60-2.90%63,840
Jul 24, 20251,265.501,314.801,255.001,278.701,278.701.30%143,130
Jul 23, 20251,269.301,275.301,255.001,262.301,262.30-0.52%7,652
Jul 22, 20251,272.801,275.801,256.401,268.901,268.90-0.06%16,115