G R Infraprojects Limited (GRINFRA.NS) NSE

930.00

-9.85(-1.05%)

Updated at January 14 02:46PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026954.95939.85939.85955934.412,602
January 12, 2026962.15943.05943.05962.15931.666,632
January 09, 2026960964.05964.05966.8954.5524,907
January 08, 2026956.05960.85960.85964.6595017,834
January 07, 2026980.3958.25958.25980.395626,946
January 06, 2026980982.3982.31,002976.628,818
January 05, 20261,011980.4980.41,01197778,805
January 02, 2026999.71,009.751,009.751,013992.0516,146
January 01, 2026998.7999.7999.71,002.95993.16,099
December 31, 2025994.7998.7998.71,004.29927,418
December 30, 2025990.1994.7994.71,003.9990.17,252
December 29, 20251,005.11,002.11,002.11,014.4997.214,331
December 26, 20251,025.41,013.71,013.71,025.41,01110,364
December 24, 20251,0301,021.81,021.81,043.61,015.4105,114
December 23, 20251,0341,0361,0361,040.41,0278,825
December 22, 20251,0181,032.31,032.31,0351,0138,082
December 19, 20251,019.81,011.41,011.41,0351,00578,782
December 18, 20251,037.41,019.51,019.51,037.41,013.513,843
December 17, 20251,032.61,041.81,041.81,0441,029.69,088
December 16, 20251,0191,0371,0371,0391,012.115,087
December 15, 20251,026.11,029.81,029.81,040.61,017.616,911
December 12, 20251,0211,026.11,026.11,030.21,013.810,810
December 11, 20251,003.81,010.71,010.71,01599214,916
December 10, 20251,013.51,003.71,003.71,035.31,001.212,939
December 09, 20251,0521,016.61,016.61,052990119,504
December 08, 20251,0701,050.41,050.41,0771,040.121,035
December 05, 20251,046.51,052.71,052.71,060.11,038.912,382
December 04, 20251,0401,046.51,046.51,0541,032.918,473
December 03, 20251,0511,043.91,043.91,054.91,039.26,913
December 02, 20251,0691,0561,0561,0711,0516,032
December 01, 20251,074.91,064.71,064.71,081.31,0615,580
November 28, 20251,076.91,074.91,074.91,085.11,065.49,400
November 27, 20251,094.11,078.61,078.61,094.11,072.25,159
November 26, 20251,083.41,091.81,091.81,093.11,07510,766
November 25, 20251,079.51,081.71,081.71,088.31,0715,564
November 24, 20251,0851,084.41,084.41,109.91,07443,148
November 21, 20251,080.91,094.21,094.21,099.41,06531,700
November 19, 20251,1441,0971,0971,1471,077.2297,006
November 18, 20251,1051,098.81,098.81,1261,085.710,822
November 17, 20251,1031,107.41,107.41,112.91,095.18,517
November 14, 20251,1031,098.31,098.31,1591,09126,533
November 13, 20251,122.21,109.71,109.71,142.81,103.119,038
November 12, 20251,138.71,130.11,130.11,1461,12514,116
November 11, 20251,1511,135.41,135.41,154.51,115.225,102
November 10, 20251,143.61,151.11,151.11,167.51,132.413,084
November 07, 20251,1351,143.61,143.61,174.81,13013,163
November 06, 20251,150.21,1351,1351,154.21,1309,463
November 04, 20251,170.51,150.21,150.21,180.61,140.152,703
November 03, 20251,164.91,171.51,171.51,184.41,1609,357
October 31, 20251,1771,166.61,166.61,1891,162.36,585
October 30, 20251,191.81,182.61,182.61,196.91,1805,539
October 29, 20251,188.41,189.91,189.91,207.81,186.261,089
October 28, 20251,199.91,188.41,188.41,2061,1845,220
October 27, 20251,182.81,200.61,200.61,2061,1768,747
October 24, 20251,200.11,182.81,182.81,209.31,1806,628
October 23, 20251,175.71,203.41,203.41,2101,166.636,849
October 21, 20251,168.11,174.71,174.71,190.51,167.12,733
October 20, 20251,178.11,173.21,173.21,195.81,166.517,119
October 17, 20251,2241,178.11,178.11,232.61,166102,107
October 16, 20251,228.81,234.21,234.21,245.61,2257,447
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved