G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 899.70
-12.40 (-1.36%)
May 29, 2026, 3:30 PM IST
G R Infraprojects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 912.10 | 931.00 | 891.10 | 899.70 | 899.70 | -1.36% | 91,074 |
| May 27, 2026 | 935.00 | 947.80 | 904.75 | 912.10 | 912.10 | -3.00% | 52,841 |
| May 26, 2026 | 941.00 | 952.45 | 932.50 | 940.30 | 940.30 | -0.55% | 16,123 |
| May 25, 2026 | 950.00 | 952.75 | 934.65 | 945.50 | 945.50 | 0.60% | 25,074 |
| May 22, 2026 | 950.00 | 955.30 | 935.75 | 939.90 | 939.90 | -0.63% | 18,518 |
| May 21, 2026 | 953.95 | 953.95 | 941.00 | 945.85 | 945.85 | 0.60% | 38,001 |
| May 20, 2026 | 935.00 | 945.30 | 924.05 | 940.20 | 940.20 | -0.09% | 38,806 |
| May 19, 2026 | 940.80 | 959.90 | 933.15 | 941.05 | 941.05 | 0.08% | 41,677 |
| May 18, 2026 | 933.05 | 948.00 | 908.85 | 940.30 | 940.30 | 0.58% | 96,181 |
| May 15, 2026 | 948.00 | 950.95 | 923.30 | 934.90 | 934.90 | -1.48% | 57,747 |
| May 14, 2026 | 950.00 | 960.05 | 937.05 | 948.95 | 948.95 | 0.58% | 65,407 |
| May 13, 2026 | 935.15 | 950.00 | 922.00 | 943.50 | 943.50 | 0.78% | 123,293 |
| May 12, 2026 | 913.60 | 970.00 | 913.60 | 936.20 | 936.20 | -5.90% | 330,269 |
| May 11, 2026 | 982.00 | 1,004.60 | 965.15 | 994.90 | 994.90 | 1.53% | 115,353 |
| May 8, 2026 | 1,004.00 | 1,004.00 | 975.20 | 979.90 | 979.90 | -1.89% | 36,690 |
| May 7, 2026 | 991.90 | 1,001.10 | 973.15 | 998.80 | 998.80 | 1.52% | 38,456 |
| May 6, 2026 | 958.00 | 988.00 | 957.10 | 983.80 | 983.80 | 3.26% | 83,278 |
| May 5, 2026 | 950.00 | 962.60 | 945.25 | 952.75 | 952.75 | 0.79% | 44,390 |
| May 4, 2026 | 949.00 | 962.95 | 933.70 | 945.25 | 945.25 | 0.86% | 83,916 |
| Apr 30, 2026 | 909.90 | 967.70 | 905.00 | 937.20 | 937.20 | 2.97% | 264,545 |
| Apr 29, 2026 | 913.00 | 917.75 | 897.95 | 910.20 | 910.20 | -0.09% | 466,107 |
| Apr 28, 2026 | 892.00 | 934.00 | 880.20 | 911.00 | 911.00 | 3.36% | 586,972 |
| Apr 27, 2026 | 870.20 | 887.95 | 868.00 | 881.40 | 881.40 | 1.73% | 90,427 |
| Apr 24, 2026 | 884.00 | 891.70 | 857.20 | 866.45 | 866.45 | -1.02% | 625,966 |
| Apr 23, 2026 | 888.05 | 894.00 | 864.50 | 875.40 | 875.40 | -1.49% | 106,154 |
| Apr 22, 2026 | 873.05 | 895.80 | 871.00 | 888.60 | 888.60 | 0.74% | 98,562 |
| Apr 21, 2026 | 883.65 | 898.70 | 876.05 | 882.10 | 882.10 | -0.97% | 86,600 |
| Apr 20, 2026 | 895.95 | 898.50 | 875.65 | 890.75 | 890.75 | -1.42% | 125,556 |
| Apr 17, 2026 | 898.00 | 925.00 | 894.65 | 903.55 | 903.55 | 1.30% | 189,101 |
| Apr 16, 2026 | 892.05 | 907.00 | 876.80 | 891.95 | 891.95 | 0.85% | 165,976 |
| Apr 15, 2026 | 855.00 | 894.00 | 853.00 | 884.45 | 884.45 | 4.56% | 476,485 |
| Apr 13, 2026 | 820.00 | 852.05 | 813.50 | 845.85 | 845.85 | 0.45% | 114,152 |
| Apr 10, 2026 | 839.90 | 848.95 | 832.00 | 842.05 | 842.05 | 0.92% | 123,647 |
| Apr 9, 2026 | 850.00 | 850.00 | 828.20 | 834.40 | 834.40 | -1.01% | 99,584 |
| Apr 8, 2026 | 861.55 | 863.35 | 838.50 | 842.90 | 842.90 | 2.28% | 212,303 |
| Apr 7, 2026 | 830.00 | 833.35 | 815.35 | 824.15 | 824.15 | -0.98% | 72,325 |
| Apr 6, 2026 | 865.00 | 874.80 | 824.00 | 832.30 | 832.30 | -1.42% | 745,342 |
| Apr 2, 2026 | 828.45 | 854.00 | 800.40 | 844.25 | 844.25 | 0.66% | 116,239 |
| Apr 1, 2026 | 824.95 | 844.80 | 808.00 | 838.70 | 838.70 | 5.37% | 260,500 |
| Mar 30, 2026 | 830.35 | 831.00 | 785.00 | 795.95 | 795.95 | -1.06% | 357,999 |
| Mar 27, 2026 | 817.95 | 817.95 | 795.60 | 804.50 | 804.50 | -2.28% | 222,732 |
| Mar 25, 2026 | 825.15 | 843.20 | 812.00 | 823.30 | 823.30 | 0.16% | 150,284 |
| Mar 24, 2026 | 899.25 | 920.00 | 808.00 | 822.00 | 822.00 | -2.66% | 1,972,908 |
| Mar 23, 2026 | 855.00 | 855.05 | 822.05 | 844.50 | 844.50 | -1.77% | 54,657 |
| Mar 20, 2026 | 892.05 | 900.40 | 852.30 | 859.70 | 859.70 | -3.57% | 141,150 |
| Mar 19, 2026 | 951.20 | 973.10 | 870.50 | 891.50 | 891.50 | -3.63% | 842,961 |
| Mar 18, 2026 | 906.00 | 935.20 | 906.00 | 925.05 | 925.05 | 0.68% | 30,893 |
| Mar 17, 2026 | 908.00 | 931.00 | 900.10 | 918.80 | 918.80 | 0.94% | 14,555 |
| Mar 16, 2026 | 921.00 | 921.00 | 892.50 | 910.25 | 910.25 | -1.50% | 20,590 |
| Mar 13, 2026 | 916.60 | 929.00 | 910.00 | 924.15 | 924.15 | 0.29% | 29,963 |