G R Infraprojects Limited (GRINFRA.NS) NSE

1,213.70

-34.4(-2.76%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20251,248.11,213.71,213.71,255.61,200.410,081
September 26, 20251,265.81,248.11,248.11,2701,243.423,952
September 25, 20251,306.81,271.81,271.81,307.91,256.39,258
September 24, 20251,280.11,300.21,300.21,304.31,275.622,241
September 23, 20251,306.71,286.81,286.81,312.41,28011,391
September 22, 20251,3151,310.31,310.31,3451,30510,306
September 19, 20251,316.31,323.51,323.51,3291,301.513,631
September 18, 20251,320.11,316.21,316.21,327.81,305.512,174
September 17, 20251,3251,3201,3201,343.91,31525,759
September 16, 20251,299.61,321.31,321.31,3301,293.526,218
September 15, 20251,277.81,299.61,299.61,3041,273.127,135
September 12, 20251,2811,277.81,277.81,3051,2739,010
September 11, 20251,290.61,293.81,293.81,3081,276.5129,265
September 10, 20251,290.91,290.61,290.61,305.41,278.522,558
September 09, 20251,284.11,288.31,288.31,295.91,260.114,389
September 08, 20251,2901,275.41,275.41,290.91,26046,631
September 05, 20251,300.21,290.11,290.11,301.81,27713,289
September 04, 20251,299.11,2961,2961,304.61,277.717,649
September 03, 20251,2751,286.81,286.81,2921,270.510,460
September 02, 20251,254.11,275.61,275.61,2801,245.119,628
September 01, 20251,249.81,254.11,254.11,260.81,2426,481
August 29, 20251,2631,249.81,249.81,274.81,242.812,973
August 28, 20251,2791,262.41,262.41,2801,254.122,780
August 26, 20251,271.11,260.91,260.91,273.91,250.314,840
August 25, 20251,268.11,270.91,270.91,278.91,256.512,070
August 22, 20251,275.71,267.81,267.81,2881,26010,813
August 21, 20251,269.81,274.81,274.81,2821,262.29,436
August 20, 20251,266.41,269.41,269.41,282.71,26010,614
August 19, 20251,2591,266.41,266.41,2721,2598,025
August 18, 20251,271.41,262.81,262.81,279.31,26011,450
August 14, 20251,233.81,264.61,264.61,2721,232.136,090
August 13, 20251,243.21,2371,2371,258.91,23013,825
August 12, 20251,226.21,237.41,237.41,2501,226.27,877
August 11, 20251,210.81,244.81,244.81,2501,207.127,128
August 08, 20251,220.21,215.21,215.21,237.41,200.515,620
August 07, 20251,2301,223.61,223.61,233.41,202.214,082
August 06, 20251,252.41,236.91,236.91,255.51,233.611,981
August 05, 20251,231.11,250.41,250.41,255.31,214.121,691
August 04, 20251,2351,231.11,231.11,2671,220.947,668
August 01, 20251,2191,2151,2151,238.91,20811,962
July 31, 20251,231.31,218.21,218.21,246.81,210.310,143
July 30, 20251,2381,245.21,245.21,2571,236.66,531
July 29, 20251,226.11,247.51,247.51,2791,210.616,062
July 28, 20251,245.61,227.51,227.51,2471,215.216,166
July 25, 20251,3001,241.61,241.61,310.31,220.663,840
July 24, 20251,265.51,278.71,278.71,314.81,255143,130
July 23, 20251,269.31,262.31,262.31,275.31,2557,652
July 22, 20251,272.81,268.91,268.91,275.81,256.416,115
July 21, 20251,2801,269.61,269.61,2801,260.78,556
July 18, 20251,2751,277.11,277.11,285.91,263.611,336
July 17, 20251,282.31,280.11,280.11,2901,226.314,836
July 16, 20251,2861,276.31,276.31,286.31,263.516,340
July 15, 20251,2701,285.81,285.81,293.91,261.830,613
July 14, 20251,259.11,271.41,271.41,2751,247.714,439
July 11, 20251,260.21,259.11,259.11,271.51,250.915,204
July 10, 20251,278.31,265.51,265.51,287.11,261.215,707
July 09, 20251,253.61,277.91,277.91,2891,243.961,645
July 08, 20251,285.11,248.91,248.91,3151,241.176,716
July 07, 20251,2951,287.21,287.21,297.11,28511,227
July 04, 20251,290.51,299.21,299.21,303.91,286.112,438
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved