G R Infraprojects Limited (NSE:GRINFRA)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,200.101,209.301,180.001,182.801,182.80-1.71%6,625
Oct 23, 20251,175.701,210.001,166.601,203.401,203.402.44%36,849
Oct 21, 20251,168.101,190.501,167.101,174.701,174.700.13%2,733
Oct 20, 20251,178.101,195.801,166.501,173.201,173.20-0.42%17,119
Oct 17, 20251,224.001,232.601,166.001,178.101,178.10-4.55%102,112
Oct 16, 20251,228.801,245.601,225.001,234.201,234.200.44%7,447
Oct 15, 20251,251.801,262.001,223.801,228.801,228.80-2.86%32,109
Oct 14, 20251,261.001,271.901,247.601,265.001,265.00-0.31%9,482
Oct 13, 20251,264.001,273.201,256.001,268.901,268.900.01%11,339
Oct 10, 20251,279.901,279.901,261.701,268.801,268.80-1.11%26,517
Oct 9, 20251,275.001,309.801,250.801,283.101,283.103.11%383,677
Oct 8, 20251,236.201,269.801,226.101,244.401,244.400.66%21,484
Oct 7, 20251,225.501,242.501,225.501,236.201,236.200.41%11,119
Oct 6, 20251,240.501,243.801,225.001,231.201,231.20-0.63%8,075
Oct 3, 20251,231.201,244.601,225.101,239.001,239.000.67%7,396
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