G R Infraprojects Limited - GRINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	985.65	975.2	975.2	985.65	963.5	34,607
February 19, 2026	980	982.65	982.65	988.45	970.9	67,555
February 18, 2026	1,011	979.9	979.9	1,020	978.65	160,326
February 17, 2026	979.8	979.2	976.7	992.95	967	677,384
February 16, 2026	982.4	977.55	975.05	985.95	963.45	22,367
February 13, 2026	977	980.45	977.95	987.4	954.35	24,313
February 12, 2026	980	978.5	976	984.9	961.4	25,061
February 11, 2026	1,000	974.65	972.16	1,001.35	971	135,797
February 10, 2026	1,020.6	1,000.45	997.9	1,022	993.7	24,130
February 09, 2026	1,004.25	1,019.85	1,017.25	1,036.95	1,004.25	76,024
February 06, 2026	976	990.9	988.37	1,004.25	952	19,167
February 05, 2026	997.5	988.8	986.28	1,015.6	975.45	36,896
February 04, 2026	999	1,003.5	1,003.5	1,011.75	981.75	17,442
February 03, 2026	993.2	996.65	996.65	1,013.95	965	53,466
February 02, 2026	967.8	968.95	968.95	995	952.5	33,802
February 01, 2026	950	967.35	967.35	1,033.9	950	108,381
January 30, 2026	917.1	964.35	964.35	1,017.6	910	83,506
January 29, 2026	911.55	921.75	921.75	930	901.55	17,032
January 28, 2026	900	911.55	911.55	915.45	900	12,223
January 27, 2026	918	907.95	907.95	918	898.6	7,918
January 23, 2026	908.6	920.15	920.15	922.15	900.2	23,726
January 22, 2026	905	905.45	905.45	919.2	901.1	10,289
January 21, 2026	903.15	906.5	906.5	912.7	896.05	20,797
January 20, 2026	910.6	907.65	907.65	919.45	898	27,729
January 19, 2026	939.4	909.65	909.65	940.75	901.1	51,713
January 16, 2026	927.95	923.05	923.05	939.4	910.3	13,057
January 14, 2026	933.05	927.25	927.25	940.3	923	65,700
January 13, 2026	954.95	939.85	939.85	955	934.4	12,602
January 12, 2026	962.15	943.05	943.05	962.15	931.6	66,632
January 09, 2026	960	964.05	964.05	966.8	954.55	24,907
January 08, 2026	956.05	960.85	960.85	964.65	950	17,834
January 07, 2026	980.3	958.25	958.25	980.3	956	26,946
January 06, 2026	980	982.3	982.3	1,002	976.6	28,818
January 05, 2026	1,011	980.4	980.4	1,011	977	78,805
January 02, 2026	999.7	1,009.75	1,009.75	1,013	992.05	16,146
January 01, 2026	998.7	999.7	999.7	1,002.95	993.1	6,099
December 31, 2025	994.7	998.7	998.7	1,004.2	992	7,418
December 30, 2025	990.1	994.7	994.7	1,003.9	990.1	7,252
December 29, 2025	1,005.1	1,002.1	1,002.1	1,014.4	997.2	14,331
December 26, 2025	1,025.4	1,013.7	1,013.7	1,025.4	1,011	10,364
December 24, 2025	1,030	1,021.8	1,021.8	1,043.6	1,015.4	105,114
December 23, 2025	1,034	1,036	1,036	1,040.4	1,027	8,825
December 22, 2025	1,018	1,032.3	1,032.3	1,035	1,013	8,082
December 19, 2025	1,019.8	1,011.4	1,011.4	1,035	1,005	78,782
December 18, 2025	1,037.4	1,019.5	1,019.5	1,037.4	1,013.5	13,843
December 17, 2025	1,032.6	1,041.8	1,041.8	1,044	1,029.6	9,088
December 16, 2025	1,019	1,037	1,037	1,039	1,012.1	15,087
December 15, 2025	1,026.1	1,029.8	1,029.8	1,040.6	1,017.6	16,911
December 12, 2025	1,021	1,026.1	1,026.1	1,030.2	1,013.8	10,810
December 11, 2025	1,003.8	1,010.7	1,010.7	1,015	992	14,916
December 10, 2025	1,013.5	1,003.7	1,003.7	1,035.3	1,001.2	12,939
December 09, 2025	1,052	1,016.6	1,016.6	1,052	990	119,504
December 08, 2025	1,070	1,050.4	1,050.4	1,077	1,040.1	21,035
December 05, 2025	1,046.5	1,052.7	1,052.7	1,060.1	1,038.9	12,382
December 04, 2025	1,040	1,046.5	1,046.5	1,054	1,032.9	18,473
December 03, 2025	1,051	1,043.9	1,043.9	1,054.9	1,039.2	6,913
December 02, 2025	1,069	1,056	1,056	1,071	1,051	6,032
December 01, 2025	1,074.9	1,064.7	1,064.7	1,081.3	1,061	5,580
November 28, 2025	1,076.9	1,074.9	1,074.9	1,085.1	1,065.4	9,400
November 27, 2025	1,094.1	1,078.6	1,078.6	1,094.1	1,072.2	5,159

G R Infraprojects Limited (GRINFRA.NS) NSE