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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1,231.2	1,239	1,239	1,244.6	1,225.1	7,396
October 01, 2025	1,220.7	1,230.8	1,230.8	1,238	1,214.7	7,005
September 30, 2025	1,205	1,221.2	1,221.2	1,233	1,205	11,424
September 29, 2025	1,248.1	1,213.7	1,213.7	1,255.6	1,200.4	10,081
September 26, 2025	1,265.8	1,248.1	1,248.1	1,270	1,243.4	23,952
September 25, 2025	1,306.8	1,271.8	1,271.8	1,307.9	1,256.3	9,258
September 24, 2025	1,280.1	1,300.2	1,300.2	1,304.3	1,275.6	22,241
September 23, 2025	1,306.7	1,286.8	1,286.8	1,312.4	1,280	11,391
September 22, 2025	1,315	1,310.3	1,310.3	1,345	1,305	10,306
September 19, 2025	1,316.3	1,323.5	1,323.5	1,329	1,301.5	13,631
September 18, 2025	1,320.1	1,316.2	1,316.2	1,327.8	1,305.5	12,174
September 17, 2025	1,325	1,320	1,320	1,343.9	1,315	25,759
September 16, 2025	1,299.6	1,321.3	1,321.3	1,330	1,293.5	26,218
September 15, 2025	1,277.8	1,299.6	1,299.6	1,304	1,273.1	27,135
September 12, 2025	1,281	1,277.8	1,277.8	1,305	1,273	9,010
September 11, 2025	1,290.6	1,293.8	1,293.8	1,308	1,276.5	129,265
September 10, 2025	1,290.9	1,290.6	1,290.6	1,305.4	1,278.5	22,558
September 09, 2025	1,284.1	1,288.3	1,288.3	1,295.9	1,260.1	14,389
September 08, 2025	1,290	1,275.4	1,275.4	1,290.9	1,260	46,631
September 05, 2025	1,300.2	1,290.1	1,290.1	1,301.8	1,277	13,289
September 04, 2025	1,299.1	1,296	1,296	1,304.6	1,277.7	17,649
September 03, 2025	1,275	1,286.8	1,286.8	1,292	1,270.5	10,460
September 02, 2025	1,254.1	1,275.6	1,275.6	1,280	1,245.1	19,628
September 01, 2025	1,249.8	1,254.1	1,254.1	1,260.8	1,242	6,481
August 29, 2025	1,263	1,249.8	1,249.8	1,274.8	1,242.8	12,973
August 28, 2025	1,279	1,262.4	1,262.4	1,280	1,254.1	22,780
August 26, 2025	1,271.1	1,260.9	1,260.9	1,273.9	1,250.3	14,840
August 25, 2025	1,268.1	1,270.9	1,270.9	1,278.9	1,256.5	12,070
August 22, 2025	1,275.7	1,267.8	1,267.8	1,288	1,260	10,813
August 21, 2025	1,269.8	1,274.8	1,274.8	1,282	1,262.2	9,436
August 20, 2025	1,266.4	1,269.4	1,269.4	1,282.7	1,260	10,614
August 19, 2025	1,259	1,266.4	1,266.4	1,272	1,259	8,025
August 18, 2025	1,271.4	1,262.8	1,262.8	1,279.3	1,260	11,450
August 14, 2025	1,233.8	1,264.6	1,264.6	1,272	1,232.1	36,090
August 13, 2025	1,243.2	1,237	1,237	1,258.9	1,230	13,825
August 12, 2025	1,226.2	1,237.4	1,237.4	1,250	1,226.2	7,877
August 11, 2025	1,210.8	1,244.8	1,244.8	1,250	1,207.1	27,128
August 08, 2025	1,220.2	1,215.2	1,215.2	1,237.4	1,200.5	15,620
August 07, 2025	1,230	1,223.6	1,223.6	1,233.4	1,202.2	14,082
August 06, 2025	1,252.4	1,236.9	1,236.9	1,255.5	1,233.6	11,981
August 05, 2025	1,231.1	1,250.4	1,250.4	1,255.3	1,214.1	21,691
August 04, 2025	1,235	1,231.1	1,231.1	1,267	1,220.9	47,668
August 01, 2025	1,219	1,215	1,215	1,238.9	1,208	11,962
July 31, 2025	1,231.3	1,218.2	1,218.2	1,246.8	1,210.3	10,143
July 30, 2025	1,238	1,245.2	1,245.2	1,257	1,236.6	6,531
July 29, 2025	1,226.1	1,247.5	1,247.5	1,279	1,210.6	16,062
July 28, 2025	1,245.6	1,227.5	1,227.5	1,247	1,215.2	16,166
July 25, 2025	1,300	1,241.6	1,241.6	1,310.3	1,220.6	63,840
July 24, 2025	1,265.5	1,278.7	1,278.7	1,314.8	1,255	143,130
July 23, 2025	1,269.3	1,262.3	1,262.3	1,275.3	1,255	7,652
July 22, 2025	1,272.8	1,268.9	1,268.9	1,275.8	1,256.4	16,115
July 21, 2025	1,280	1,269.6	1,269.6	1,280	1,260.7	8,556
July 18, 2025	1,275	1,277.1	1,277.1	1,285.9	1,263.6	11,336
July 17, 2025	1,282.3	1,280.1	1,280.1	1,290	1,226.3	14,836
July 16, 2025	1,286	1,276.3	1,276.3	1,286.3	1,263.5	16,340
July 15, 2025	1,270	1,285.8	1,285.8	1,293.9	1,261.8	30,613
July 14, 2025	1,259.1	1,271.4	1,271.4	1,275	1,247.7	14,439
July 11, 2025	1,260.2	1,259.1	1,259.1	1,271.5	1,250.9	15,204
July 10, 2025	1,278.3	1,265.5	1,265.5	1,287.1	1,261.2	15,707
July 09, 2025	1,253.6	1,277.9	1,277.9	1,289	1,243.9	61,645

G R Infraprojects Limited (GRINFRA.NS) NSE