G R Infraprojects Limited (NSE:GRINFRA)
India · Delayed Price · Currency is INR 870.35
-13.65 (-1.54%)
Aug 21, 2026, 3:29 PM IST
G R Infraprojects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 898.00 | 898.00 | 880.00 | 883.75 | 883.75 | -1.10% | 12,958 |
| Jul 21, 2026 | 922.80 | 929.85 | 890.00 | 893.60 | 893.60 | -3.15% | 36,073 |
| Jul 20, 2026 | 899.95 | 929.00 | 888.05 | 922.65 | 922.65 | 3.47% | 42,887 |
| Jul 17, 2026 | 906.95 | 906.95 | 888.10 | 891.75 | 891.75 | -0.98% | 10,262 |
| Jul 16, 2026 | 899.00 | 909.80 | 884.60 | 900.55 | 900.55 | 0.17% | 26,052 |
| Jul 15, 2026 | 911.70 | 911.70 | 893.85 | 899.00 | 899.00 | -0.66% | 6,465 |
| Jul 14, 2026 | 900.00 | 907.25 | 887.55 | 905.00 | 905.00 | -0.01% | 14,398 |
| Jul 13, 2026 | 909.10 | 912.55 | 899.00 | 905.10 | 905.10 | -0.44% | 10,820 |
| Jul 10, 2026 | 899.00 | 918.45 | 891.50 | 909.10 | 909.10 | 1.98% | 11,570 |
| Jul 9, 2026 | 882.50 | 898.60 | 878.00 | 891.45 | 891.45 | 1.55% | 15,686 |
| Jul 8, 2026 | 897.55 | 904.00 | 876.95 | 877.85 | 877.85 | -2.10% | 15,967 |
| Jul 7, 2026 | 905.00 | 912.65 | 888.25 | 896.65 | 896.65 | -0.83% | 21,458 |
| Jul 6, 2026 | 913.00 | 917.90 | 896.50 | 904.15 | 904.15 | -0.96% | 18,647 |
| Jul 3, 2026 | 935.20 | 937.35 | 910.00 | 912.95 | 912.95 | -1.79% | 11,309 |
| Jul 2, 2026 | 916.90 | 932.40 | 911.30 | 929.60 | 929.60 | 1.79% | 25,005 |
| Jul 1, 2026 | 911.85 | 942.95 | 908.10 | 913.25 | 913.25 | -0.34% | 15,972 |
| Jun 30, 2026 | 926.95 | 941.65 | 911.60 | 916.40 | 916.40 | -0.82% | 20,135 |
| Jun 29, 2026 | 948.00 | 955.55 | 918.75 | 924.00 | 924.00 | -2.00% | 16,540 |
| Jun 25, 2026 | 976.00 | 980.20 | 941.10 | 942.85 | 942.85 | -3.40% | 16,186 |
| Jun 24, 2026 | 957.40 | 980.00 | 944.05 | 976.00 | 976.00 | 1.35% | 46,742 |
| Jun 23, 2026 | 963.10 | 979.00 | 948.65 | 963.00 | 963.00 | 0.41% | 66,358 |
| Jun 22, 2026 | 895.15 | 969.80 | 891.15 | 959.10 | 959.10 | 7.14% | 126,790 |
| Jun 19, 2026 | 891.55 | 902.95 | 884.30 | 895.15 | 895.15 | 0.40% | 16,735 |
| Jun 18, 2026 | 880.00 | 908.60 | 877.60 | 891.55 | 891.55 | 0.99% | 39,016 |
| Jun 17, 2026 | 878.35 | 893.80 | 873.50 | 882.80 | 882.80 | 0.51% | 27,707 |
| Jun 16, 2026 | 886.05 | 893.00 | 871.95 | 878.35 | 878.35 | -0.77% | 34,259 |
| Jun 15, 2026 | 866.95 | 913.00 | 866.95 | 885.15 | 885.15 | 3.19% | 179,830 |
| Jun 12, 2026 | 852.65 | 862.00 | 830.25 | 857.75 | 857.75 | 2.11% | 53,044 |