G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 920.15
+14.70 (1.62%)
At close: Jan 23, 2026
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 905.00 | 919.20 | 901.10 | 905.45 | 905.45 | -0.12% | 10,289 |
| Jan 21, 2026 | 903.15 | 912.70 | 896.05 | 906.50 | 906.50 | -0.13% | 20,796 |
| Jan 20, 2026 | 910.60 | 919.45 | 898.00 | 907.65 | 907.65 | -0.22% | 27,729 |
| Jan 19, 2026 | 939.40 | 940.75 | 901.10 | 909.65 | 909.65 | -1.45% | 51,713 |
| Jan 16, 2026 | 927.95 | 939.40 | 910.30 | 923.05 | 923.05 | -0.45% | 13,056 |
| Jan 14, 2026 | 933.05 | 940.30 | 923.00 | 927.25 | 927.25 | -1.34% | 65,699 |
| Jan 13, 2026 | 954.95 | 955.00 | 934.40 | 939.85 | 939.85 | -0.34% | 12,589 |
| Jan 12, 2026 | 962.15 | 962.15 | 931.60 | 943.05 | 943.05 | -2.18% | 65,894 |
| Jan 9, 2026 | 960.00 | 966.80 | 954.55 | 964.05 | 964.05 | 0.33% | 24,907 |
| Jan 8, 2026 | 956.05 | 964.65 | 950.00 | 960.85 | 960.85 | 0.27% | 17,834 |
| Jan 7, 2026 | 980.30 | 980.30 | 956.00 | 958.25 | 958.25 | -2.45% | 26,938 |
| Jan 6, 2026 | 980.00 | 1,002.00 | 976.60 | 982.30 | 982.30 | 0.19% | 28,807 |
| Jan 5, 2026 | 1,011.00 | 1,011.00 | 977.00 | 980.40 | 980.40 | -2.91% | 78,785 |
| Jan 2, 2026 | 999.70 | 1,013.00 | 992.05 | 1,009.75 | 1,009.75 | 1.01% | 16,136 |
| Jan 1, 2026 | 998.70 | 1,002.95 | 993.10 | 999.70 | 999.70 | 0.10% | 6,058 |
| Dec 31, 2025 | 994.70 | 1,004.20 | 992.00 | 998.70 | 998.70 | 0.40% | 7,415 |
| Dec 30, 2025 | 990.10 | 1,003.90 | 990.10 | 994.70 | 994.70 | -0.74% | 7,251 |
| Dec 29, 2025 | 1,005.10 | 1,014.40 | 997.20 | 1,002.10 | 1,002.10 | -1.14% | 14,323 |
| Dec 26, 2025 | 1,025.40 | 1,025.40 | 1,011.00 | 1,013.70 | 1,013.70 | -0.79% | 10,364 |
| Dec 24, 2025 | 1,030.00 | 1,043.60 | 1,015.40 | 1,021.80 | 1,021.80 | -1.37% | 105,114 |
| Dec 23, 2025 | 1,034.00 | 1,040.40 | 1,027.00 | 1,036.00 | 1,036.00 | 0.36% | 8,803 |
| Dec 22, 2025 | 1,018.00 | 1,035.00 | 1,013.00 | 1,032.30 | 1,032.30 | 2.07% | 8,082 |
| Dec 19, 2025 | 1,019.80 | 1,035.00 | 1,005.00 | 1,011.40 | 1,011.40 | -0.79% | 78,773 |
| Dec 18, 2025 | 1,037.40 | 1,037.40 | 1,013.50 | 1,019.50 | 1,019.50 | -2.14% | 13,753 |
| Dec 17, 2025 | 1,032.60 | 1,044.00 | 1,029.60 | 1,041.80 | 1,041.80 | 0.46% | 9,086 |
| Dec 16, 2025 | 1,019.00 | 1,039.00 | 1,012.10 | 1,037.00 | 1,037.00 | 0.70% | 15,019 |
| Dec 15, 2025 | 1,026.10 | 1,040.60 | 1,017.60 | 1,029.80 | 1,029.80 | 0.36% | 16,901 |
| Dec 12, 2025 | 1,021.00 | 1,030.20 | 1,013.80 | 1,026.10 | 1,026.10 | 1.52% | 10,723 |
| Dec 11, 2025 | 1,003.80 | 1,015.00 | 992.00 | 1,010.70 | 1,010.70 | 0.70% | 14,913 |
| Dec 10, 2025 | 1,013.50 | 1,035.30 | 1,001.20 | 1,003.70 | 1,003.70 | -1.27% | 12,935 |
| Dec 9, 2025 | 1,052.00 | 1,052.00 | 990.00 | 1,016.60 | 1,016.60 | -3.22% | 119,504 |
| Dec 8, 2025 | 1,070.00 | 1,077.00 | 1,040.10 | 1,050.40 | 1,050.40 | -0.22% | 20,956 |
| 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 |