G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 799.00
-1.60 (-0.20%)
Oct 1, 2026, 3:29 PM IST
G R Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 796.50 | 802.45 | 775.00 | 790.20 | 790.20 | -1.30% | 20,058 |
| Sep 30, 2026 | 809.20 | 819.85 | 796.10 | 800.60 | 800.60 | -1.92% | 12,867 |
| Sep 29, 2026 | 799.30 | 820.00 | 789.15 | 816.25 | 816.25 | 2.12% | 16,367 |
| Sep 28, 2026 | 814.70 | 814.70 | 792.30 | 799.30 | 799.30 | -1.61% | 13,514 |
| Sep 25, 2026 | 818.40 | 821.50 | 806.65 | 812.40 | 812.40 | 0.26% | 12,680 |
| Sep 24, 2026 | 820.05 | 822.95 | 798.30 | 810.30 | 810.30 | -1.86% | 26,306 |
| Sep 23, 2026 | 808.20 | 827.80 | 808.20 | 825.65 | 825.65 | 2.55% | 28,505 |
| Sep 22, 2026 | 820.20 | 828.00 | 793.60 | 805.15 | 805.15 | -2.39% | 67,733 |
| Sep 21, 2026 | 839.90 | 874.95 | 819.00 | 824.85 | 824.85 | -0.13% | 156,865 |
| Sep 18, 2026 | 823.15 | 837.80 | 815.10 | 825.90 | 825.90 | -0.38% | 47,000 |
| Sep 17, 2026 | 805.90 | 834.65 | 792.00 | 829.05 | 829.05 | 1.22% | 29,503 |
| Sep 16, 2026 | 835.00 | 840.55 | 815.60 | 819.05 | 819.05 | -2.28% | 25,372 |
| Sep 15, 2026 | 855.80 | 857.50 | 832.00 | 838.15 | 838.15 | -2.06% | 11,367 |
| Sep 11, 2026 | 850.00 | 866.65 | 842.00 | 855.80 | 855.80 | 0.62% | 11,176 |
| Sep 10, 2026 | 858.50 | 892.95 | 841.25 | 850.55 | 850.55 | -0.93% | 44,767 |
| Sep 9, 2026 | 853.65 | 869.95 | 852.30 | 858.50 | 858.50 | -0.09% | 9,779 |
| Sep 8, 2026 | 860.00 | 865.25 | 853.40 | 859.30 | 859.30 | -0.38% | 12,337 |
| Sep 7, 2026 | 869.10 | 874.95 | 852.85 | 862.60 | 862.60 | -0.75% | 29,533 |
| Sep 4, 2026 | 878.95 | 878.95 | 865.60 | 869.10 | 869.10 | -0.23% | 8,369 |
| Sep 3, 2026 | 884.70 | 888.00 | 868.00 | 871.10 | 871.10 | -0.32% | 18,846 |
| Sep 2, 2026 | 875.05 | 890.00 | 858.25 | 873.90 | 873.90 | -0.97% | 10,763 |
| Sep 1, 2026 | 876.55 | 888.40 | 867.85 | 882.50 | 882.50 | 0.72% | 9,428 |
| Aug 31, 2026 | 890.75 | 893.75 | 863.55 | 876.20 | 876.20 | -1.63% | 21,324 |
| Aug 28, 2026 | 893.30 | 896.75 | 884.55 | 890.75 | 890.75 | 0.04% | 10,647 |
| Aug 27, 2026 | 898.30 | 909.00 | 882.00 | 890.40 | 890.40 | -1.63% | 62,312 |
| Aug 26, 2026 | 908.70 | 915.00 | 896.15 | 905.20 | 905.20 | 0.35% | 25,933 |
| Aug 25, 2026 | 875.05 | 905.00 | 871.05 | 902.05 | 902.05 | 2.61% | 32,712 |
| Aug 24, 2026 | 870.95 | 887.95 | 869.90 | 879.10 | 879.10 | 1.01% | 21,146 |
| Aug 21, 2026 | 884.00 | 895.00 | 867.40 | 870.35 | 870.35 | -1.54% | 18,337 |
| Aug 20, 2026 | 882.75 | 888.00 | 876.60 | 884.00 | 884.00 | 0.08% | 7,641 |
| Aug 19, 2026 | 866.75 | 892.80 | 860.10 | 883.30 | 883.30 | 1.67% | 25,062 |
| Aug 18, 2026 | 871.60 | 874.35 | 866.55 | 868.80 | 868.80 | -0.32% | 7,702 |
| Aug 17, 2026 | 868.95 | 876.45 | 863.10 | 871.60 | 871.60 | -0.13% | 17,643 |
| Aug 14, 2026 | 883.40 | 885.00 | 870.25 | 872.70 | 872.70 | -0.59% | 12,129 |
| Aug 13, 2026 | 881.95 | 881.95 | 871.15 | 877.90 | 877.90 | -0.46% | 12,787 |
| Aug 12, 2026 | 876.65 | 887.05 | 870.45 | 881.95 | 881.95 | 0.20% | 32,045 |
| Aug 11, 2026 | 885.20 | 885.40 | 870.55 | 880.15 | 880.15 | -0.57% | 28,270 |
| Aug 10, 2026 | 883.30 | 888.35 | 853.95 | 885.20 | 885.20 | 1.67% | 64,340 |
| Aug 7, 2026 | 939.95 | 948.80 | 856.40 | 870.70 | 870.70 | -2.16% | 582,729 |
| Aug 6, 2026 | 899.00 | 904.35 | 882.00 | 889.95 | 889.95 | -0.84% | 24,525 |
| Aug 5, 2026 | 905.80 | 915.20 | 894.05 | 897.50 | 897.50 | -0.92% | 10,240 |
| Aug 4, 2026 | 903.40 | 921.90 | 895.00 | 905.80 | 905.80 | -0.13% | 18,389 |
| Aug 3, 2026 | 885.10 | 915.00 | 885.10 | 907.00 | 907.00 | 2.59% | 17,876 |
| Jul 31, 2026 | 892.00 | 892.00 | 875.00 | 884.10 | 884.10 | -0.84% | 12,652 |
| Jul 30, 2026 | 878.95 | 895.00 | 878.95 | 891.55 | 891.55 | 0.75% | 12,426 |
| Jul 29, 2026 | 866.90 | 888.15 | 859.55 | 884.90 | 884.90 | 1.92% | 15,403 |
| Jul 28, 2026 | 877.00 | 879.35 | 866.15 | 868.20 | 868.20 | -1.05% | 8,134 |
| Jul 27, 2026 | 878.00 | 883.55 | 872.50 | 877.45 | 877.45 | 0.87% | 6,380 |
| Jul 24, 2026 | 860.00 | 878.00 | 860.00 | 869.85 | 869.85 | -0.13% | 8,665 |
| Jul 23, 2026 | 880.00 | 883.90 | 868.00 | 871.00 | 871.00 | -1.44% | 8,230 |