G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 938.70
+6.65 (0.71%)
Mar 6, 2026, 1:20 PM IST
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 954.95 | 955.00 | 934.40 | 939.85 | 937.45 | -0.34% | 12,589 |
| Jan 12, 2026 | 962.15 | 962.15 | 931.60 | 943.05 | 940.64 | -2.18% | 65,894 |
| Jan 9, 2026 | 960.00 | 966.80 | 954.55 | 964.05 | 961.59 | 0.33% | 24,907 |
| Jan 8, 2026 | 956.05 | 964.65 | 950.00 | 960.85 | 958.40 | 0.27% | 17,834 |
| Jan 7, 2026 | 980.30 | 980.30 | 956.00 | 958.25 | 955.80 | -2.45% | 26,938 |
| Jan 6, 2026 | 980.00 | 1,002.00 | 976.60 | 982.30 | 979.79 | 0.19% | 28,807 |
| Jan 5, 2026 | 1,011.00 | 1,011.00 | 977.00 | 980.40 | 977.90 | -2.91% | 78,785 |
| Jan 2, 2026 | 999.70 | 1,013.00 | 992.05 | 1,009.75 | 1,007.17 | 1.01% | 16,136 |
| Jan 1, 2026 | 998.70 | 1,002.95 | 993.10 | 999.70 | 997.15 | 0.10% | 6,058 |
| Dec 31, 2025 | 994.70 | 1,004.20 | 992.00 | 998.70 | 996.15 | 0.40% | 7,415 |
| Dec 30, 2025 | 990.10 | 1,003.90 | 990.10 | 994.70 | 992.16 | -0.74% | 7,251 |
| Dec 29, 2025 | 1,005.10 | 1,014.40 | 997.20 | 1,002.10 | 999.54 | -1.14% | 14,323 |
| Dec 26, 2025 | 1,025.40 | 1,025.40 | 1,011.00 | 1,013.70 | 1,011.11 | -0.79% | 10,364 |
| Dec 24, 2025 | 1,030.00 | 1,043.60 | 1,015.40 | 1,021.80 | 1,019.19 | -1.37% | 105,114 |
| Dec 23, 2025 | 1,034.00 | 1,040.40 | 1,027.00 | 1,036.00 | 1,033.35 | 0.36% | 8,803 |