G R Infraprojects Ltd. GRINFRA
NSE · India · Industrial Services
INR 799.00-1.60 (-0.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 790.20 | -1.30% | INR 796.50 | INR 802.45 | INR 775.00 | 20.06K |
| 2026-09-30 | INR 800.60 | -1.92% | INR 809.20 | INR 819.85 | INR 796.10 | 12.87K |
| 2026-09-29 | INR 816.25 | +2.12% | INR 799.30 | INR 820.00 | INR 789.15 | 16.37K |
| 2026-09-28 | INR 799.30 | -1.61% | INR 814.70 | INR 814.70 | INR 792.30 |
| 13.51K |
| 2026-09-25 | INR 812.40 | +0.26% | INR 818.40 | INR 821.50 | INR 806.65 | 12.68K |
| 2026-09-24 | INR 810.30 | -1.86% | INR 820.05 | INR 822.95 | INR 798.30 | 26.31K |
| 2026-09-23 | INR 825.65 | +2.55% | INR 808.20 | INR 827.80 | INR 808.20 | 28.51K |
| 2026-09-22 | INR 805.15 | -2.39% | INR 820.20 | INR 828.00 | INR 793.60 | 67.73K |
| 2026-09-21 | INR 824.85 | -0.13% | INR 839.90 | INR 874.95 | INR 819.00 | 156.87K |
| 2026-09-18 | INR 825.90 | -0.38% | INR 823.15 | INR 837.80 | INR 815.10 | 47.00K |
| 2026-09-17 | INR 829.05 | +1.22% | INR 805.90 | INR 834.65 | INR 792.00 | 29.50K |
| 2026-09-16 | INR 819.05 | -2.28% | INR 835.00 | INR 840.55 | INR 815.60 | 25.37K |
| 2026-09-15 | INR 838.15 | -2.06% | INR 855.80 | INR 857.50 | INR 832.00 | 11.37K |
| 2026-09-14 | INR 855.80 | 0.00% | INR 855.80 | INR 855.80 | INR 855.80 | 0 |
| 2026-09-11 | INR 855.80 | +0.62% | INR 850.00 | INR 866.65 | INR 842.00 | 11.18K |
| 2026-09-10 | INR 850.55 | -0.93% | INR 858.50 | INR 892.95 | INR 841.25 | 44.77K |
| 2026-09-09 | INR 858.50 | -0.09% | INR 853.65 | INR 869.95 | INR 852.30 | 9.78K |
| 2026-09-08 | INR 859.30 | -0.38% | INR 860.00 | INR 865.25 | INR 853.40 | 12.34K |
| 2026-09-07 | INR 862.60 | -0.75% | INR 869.10 | INR 874.95 | INR 852.85 | 29.53K |
| 2026-09-04 | INR 869.10 | -0.23% | INR 878.95 | INR 878.95 | INR 865.60 | 8.37K |
| 2026-09-03 | INR 871.10 | -0.32% | INR 884.70 | INR 888.00 | INR 868.00 | 18.85K |
| 2026-09-02 | INR 873.90 | -0.97% | INR 875.05 | INR 890.00 | INR 858.25 | 10.76K |
| 2026-09-01 | INR 882.50 | +0.72% | INR 876.55 | INR 888.40 | INR 867.85 | 9.43K |
| 2026-08-31 | INR 876.20 | -1.63% | INR 890.75 | INR 893.75 | INR 863.55 | 21.32K |
| 2026-08-28 | INR 890.75 | +0.04% | INR 893.30 | INR 896.75 | INR 884.55 | 10.65K |
| 2026-08-27 | INR 890.40 | -1.63% | INR 898.30 | INR 909.00 | INR 882.00 | 62.31K |
| 2026-08-26 | INR 905.20 | +0.35% | INR 908.70 | INR 915.00 | INR 896.15 | 25.93K |
| 2026-08-25 | INR 902.05 | +2.61% | INR 875.05 | INR 905.00 | INR 871.05 | 32.71K |
| 2026-08-24 | INR 879.10 | +1.01% | INR 870.95 | INR 887.95 | INR 869.90 | 21.15K |
| 2026-08-21 | INR 870.35 | -1.54% | INR 884.00 | INR 895.00 | INR 867.40 | 18.34K |
| 2026-08-20 | INR 884.00 | +0.08% | INR 882.75 | INR 888.00 | INR 876.60 | 7.64K |
| 2026-08-19 | INR 883.30 | +1.67% | INR 866.75 | INR 892.80 | INR 860.10 | 25.06K |
| 2026-08-18 | INR 868.80 | -0.32% | INR 871.60 | INR 874.35 | INR 866.55 | 7.70K |
| 2026-08-17 | INR 871.60 | -0.13% | INR 868.95 | INR 876.45 | INR 863.10 | 17.64K |
| 2026-08-14 | INR 872.70 | -0.59% | INR 883.40 | INR 885.00 | INR 870.25 | 12.13K |
| 2026-08-13 | INR 877.90 | -0.46% | INR 881.95 | INR 881.95 | INR 871.15 | 12.79K |
| 2026-08-12 | INR 881.95 | +0.20% | INR 876.65 | INR 887.05 | INR 870.45 | 32.05K |
| 2026-08-11 | INR 880.15 | -0.57% | INR 885.20 | INR 885.40 | INR 870.55 | 28.27K |
| 2026-08-10 | INR 885.20 | +1.67% | INR 883.30 | INR 888.35 | INR 853.95 | 64.34K |
| 2026-08-07 | INR 870.70 | -2.16% | INR 939.95 | INR 948.80 | INR 856.40 | 582.73K |
| 2026-08-06 | INR 889.95 | -0.84% | INR 899.00 | INR 904.35 | INR 882.00 | 24.53K |
| 2026-08-05 | INR 897.50 | -0.92% | INR 905.80 | INR 915.20 | INR 894.05 | 10.24K |
| 2026-08-04 | INR 905.80 | -0.13% | INR 903.40 | INR 921.90 | INR 895.00 | 18.39K |
| 2026-08-03 | INR 907.00 | +2.59% | INR 885.10 | INR 915.00 | INR 885.10 | 17.88K |
| 2026-07-31 | INR 884.10 | -0.84% | INR 892.00 | INR 892.00 | INR 875.00 | 12.65K |
| 2026-07-30 | INR 891.55 | +0.75% | INR 878.95 | INR 895.00 | INR 878.95 | 12.43K |
| 2026-07-29 | INR 884.90 | +1.92% | INR 866.90 | INR 888.15 | INR 859.55 | 15.40K |
| 2026-07-28 | INR 868.20 | -1.05% | INR 877.00 | INR 879.35 | INR 866.15 | 8.13K |
| 2026-07-27 | INR 877.45 | +0.87% | INR 878.00 | INR 883.55 | INR 872.50 | 6.38K |
| 2026-07-24 | INR 869.85 | -0.13% | INR 860.00 | INR 878.00 | INR 860.00 | 8.67K |
| 2026-07-23 | INR 871.00 | -1.44% | INR 880.00 | INR 883.90 | INR 868.00 | 8.23K |
| 2026-07-22 | INR 883.75 | -1.10% | INR 898.00 | INR 898.00 | INR 880.00 | 12.96K |
| 2026-07-21 | INR 893.60 | -3.15% | INR 922.80 | INR 929.85 | INR 890.00 | 36.07K |
| 2026-07-20 | INR 922.65 | +3.47% | INR 899.95 | INR 929.00 | INR 888.05 | 42.89K |
| 2026-07-17 | INR 891.75 | -0.98% | INR 906.95 | INR 906.95 | INR 888.10 | 10.26K |
| 2026-07-16 | INR 900.55 | +0.17% | INR 899.00 | INR 909.80 | INR 884.60 | 26.05K |
| 2026-07-15 | INR 899.00 | -0.66% | INR 911.70 | INR 911.70 | INR 893.85 | 6.47K |
| 2026-07-14 | INR 905.00 | -0.01% | INR 900.00 | INR 907.25 | INR 887.55 | 14.40K |
| 2026-07-13 | INR 905.10 | -0.44% | INR 909.10 | INR 912.55 | INR 899.00 | 10.82K |
| 2026-07-10 | INR 909.10 | +1.98% | INR 899.00 | INR 918.45 | INR 891.50 | 11.57K |
| 2026-07-09 | INR 891.45 | +1.55% | INR 882.50 | INR 898.60 | INR 878.00 | 15.69K |
| 2026-07-08 | INR 877.85 | -2.10% | INR 897.55 | INR 904.00 | INR 876.95 | 15.97K |
| 2026-07-07 | INR 896.65 | -0.83% | INR 905.00 | INR 912.65 | INR 888.25 | 21.46K |
| 2026-07-06 | INR 904.15 | -0.96% | INR 913.00 | INR 917.90 | INR 896.50 | 18.65K |
| 2026-07-03 | INR 912.95 | -1.79% | INR 935.20 | INR 937.35 | INR 910.00 | 11.31K |
| 2026-07-02 | INR 929.60 | +1.79% | INR 916.90 | INR 932.40 | INR 911.30 | 25.01K |
| 2026-07-01 | INR 913.25 | -0.34% | INR 911.85 | INR 942.95 | INR 908.10 | 15.97K |
| 2026-06-30 | INR 916.40 | -0.82% | INR 926.95 | INR 941.65 | INR 911.60 | 20.14K |
| 2026-06-29 | INR 924.00 | -2.00% | INR 948.00 | INR 955.55 | INR 918.75 | 16.54K |
| 2026-06-26 | INR 942.85 | 0.00% | INR 942.85 | INR 942.85 | INR 942.85 | 0 |
| 2026-06-25 | INR 942.85 | -3.40% | INR 976.00 | INR 980.20 | INR 941.10 | 16.19K |
| 2026-06-24 | INR 976.00 | +1.35% | INR 957.40 | INR 980.00 | INR 944.05 | 46.74K |
| 2026-06-23 | INR 963.00 | +0.41% | INR 963.10 | INR 979.00 | INR 948.65 | 66.36K |
| 2026-06-22 | INR 959.10 | +7.14% | INR 895.15 | INR 969.80 | INR 891.15 | 126.79K |
| 2026-06-19 | INR 895.15 | +0.40% | INR 891.55 | INR 902.95 | INR 884.30 | 16.74K |
| 2026-06-18 | INR 891.55 | +0.99% | INR 880.00 | INR 908.60 | INR 877.60 | 39.02K |
| 2026-06-17 | INR 882.80 | +0.51% | INR 878.35 | INR 893.80 | INR 873.50 | 27.71K |
| 2026-06-16 | INR 878.35 | -0.77% | INR 886.05 | INR 893.00 | INR 871.95 | 34.26K |
| 2026-06-15 | INR 885.15 | +3.19% | INR 866.95 | INR 913.00 | INR 866.95 | 179.83K |
| 2026-06-12 | INR 857.75 | +2.11% | INR 852.65 | INR 862.00 | INR 830.25 | 53.04K |
| 2026-06-11 | INR 840.05 | -2.27% | INR 859.05 | INR 859.05 | INR 837.00 | 13.98K |
| 2026-06-10 | INR 859.55 | -0.32% | INR 868.70 | INR 869.20 | INR 851.55 | 46.03K |
| 2026-06-09 | INR 862.30 | -0.24% | INR 864.50 | INR 884.95 | INR 857.15 | 16.56K |
| 2026-06-08 | INR 864.35 | -2.70% | INR 888.00 | INR 888.00 | INR 861.00 | 12.97K |
| 2026-06-05 | INR 888.30 | +2.08% | INR 867.00 | INR 895.70 | INR 867.00 | 44.66K |
| 2026-06-04 | INR 870.20 | -1.14% | INR 875.00 | INR 886.00 | INR 867.55 | 17.97K |
| 2026-06-03 | INR 880.25 | -1.19% | INR 900.00 | INR 900.00 | INR 873.15 | 12.42K |
| 2026-06-02 | INR 890.85 | +0.63% | INR 883.00 | INR 893.85 | INR 865.00 | 52.42K |
| 2026-06-01 | INR 885.25 | -1.61% | INR 897.55 | INR 905.00 | INR 878.00 | 64.12K |
| 2026-05-29 | INR 899.70 | -1.36% | INR 912.10 | INR 931.00 | INR 891.10 | 91.07K |