G R Infraprojects Limited (GRINFRA.NS) NSE

1,275.40

-14.7(-1.14%)

Updated at September 08 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 03, 20251,304.71,296.21,296.21,307.31,28815,139
July 02, 20251,3201,302.61,302.61,3201,28523,270
July 01, 20251,3151,322.11,322.11,3351,286.227,134
June 30, 20251,3451,318.51,318.51,348.81,307.236,579
June 27, 20251,275.51,336.81,336.81,4131,265.1355,898
June 26, 20251,294.31,271.21,271.21,297.81,266.811,686
June 25, 20251,2581,287.61,287.61,3001,248.224,481
June 24, 20251,2551,245.11,245.11,275.91,239.420,761
June 23, 20251,2451,237.31,237.31,247.41,228.318,154
June 20, 20251,2511,2511,2511,273.91,244.634,580
June 19, 20251,291.41,256.41,256.41,294.51,25121,573
June 18, 20251,299.21,289.61,289.61,309.81,283.322,762
June 17, 20251,330.91,298.21,298.21,336.21,29425,512
June 16, 20251,325.11,328.31,328.31,3351,30122,871
June 13, 20251,3351,331.41,331.41,353.71,305.134,508
June 12, 20251,401.31,348.11,348.11,401.91,338.244,987
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved