Skip to main content
G R Infraprojects Limited (NSE:GRINFRA)
India flag India · Delayed Price · Currency is INR
919.05
-17.75 (-1.89%)
At close: Mar 9, 2026

G R Infraprojects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026918.051,000.05902.80919.05919.05-1.89%38,670
Mar 6, 2026927.30942.70925.05936.80936.800.51%17,987
Mar 5, 2026935.95942.90921.15932.05932.05-0.08%11,445
Mar 4, 2026910.00940.00905.35932.80932.800.94%26,273
Mar 2, 2026916.00943.15903.40924.15924.15-2.79%27,903
Feb 27, 2026980.00980.00942.40950.65950.65-3.42%43,155
Feb 26, 2026987.10989.80980.50984.35984.35-0.28%9,893
Feb 25, 2026986.00991.45970.25987.10987.100.11%19,799
Feb 24, 2026980.00989.75955.00986.00986.001.03%34,652
Feb 23, 2026975.00977.65938.55975.95975.950.08%48,169
Feb 20, 2026985.65985.65963.50975.20975.20-0.76%34,606
Feb 19, 2026980.00988.45970.90982.65982.650.28%67,493
Feb 18, 20261,011.001,020.00978.65979.90979.900.07%160,180
Feb 17, 2026979.80992.95967.00979.20976.700.17%677,353
Feb 16, 2026982.40985.95963.45977.55975.05-0.30%22,363
Feb 13, 2026977.00987.40954.35980.45977.950.20%24,312
Feb 12, 2026980.00984.90961.40978.50976.000.40%25,050
Feb 11, 20261,000.001,001.35971.00974.65972.16-2.58%135,748
Feb 10, 20261,020.601,022.00993.701,000.45997.90-1.90%24,031
Feb 9, 20261,004.251,036.951,004.251,019.851,017.252.92%75,973
Feb 6, 2026976.001,004.25952.00990.90988.370.21%19,166
Feb 5, 2026997.501,015.60975.45988.80986.28-1.46%36,890
Feb 4, 2026999.001,011.75981.751,003.501,000.940.69%17,437
Feb 3, 2026993.201,013.95965.00996.65994.112.86%53,442
Feb 2, 2026967.80995.00952.50968.95966.480.17%33,800
Feb 1, 2026950.001,033.90950.00967.35964.880.31%108,381
Jan 30, 2026917.101,017.60910.00964.35961.894.62%83,506
Jan 29, 2026911.55930.00901.55921.75919.401.12%17,027
Jan 28, 2026900.00915.45900.00911.55909.220.40%12,207
Jan 27, 2026918.00918.00898.60907.95905.63-1.33%7,912
Jan 23, 2026908.60922.15900.20920.15917.801.62%23,710
Jan 22, 2026905.00919.20901.10905.45903.14-0.12%10,289
Jan 21, 2026903.15912.70896.05906.50904.19-0.13%20,796
Jan 20, 2026910.60919.45898.00907.65905.33-0.22%27,729
Jan 19, 2026939.40940.75901.10909.65907.33-1.45%51,713
Jan 16, 2026927.95939.40910.30923.05920.69-0.45%13,056
Jan 14, 2026933.05940.30923.00927.25924.88-1.34%65,699
Jan 13, 2026954.95955.00934.40939.85937.45-0.34%12,589
Jan 12, 2026962.15962.15931.60943.05940.64-2.18%65,894
Jan 9, 2026960.00966.80954.55964.05961.590.33%24,907
Jan 8, 2026956.05964.65950.00960.85958.400.27%17,834
Jan 7, 2026980.30980.30956.00958.25955.80-2.45%26,938
Jan 6, 2026980.001,002.00976.60982.30979.790.19%28,807
Jan 5, 20261,011.001,011.00977.00980.40977.90-2.91%78,785
Jan 2, 2026999.701,013.00992.051,009.751,007.171.01%16,136
Jan 1, 2026998.701,002.95993.10999.70997.150.10%6,058
Dec 31, 2025994.701,004.20992.00998.70996.150.40%7,415
Dec 30, 2025990.101,003.90990.10994.70992.16-0.74%7,251
Dec 29, 20251,005.101,014.40997.201,002.10999.54-1.14%14,323
Dec 26, 20251,025.401,025.401,011.001,013.701,011.11-0.79%10,364
Dec 24, 20251,030.001,043.601,015.401,021.801,019.19-1.37%105,114
Dec 23, 20251,034.001,040.401,027.001,036.001,033.350.36%8,803
Dec 22, 20251,018.001,035.001,013.001,032.301,029.662.07%8,082
Dec 19, 20251,019.801,035.001,005.001,011.401,008.82-0.79%78,773
Dec 18, 20251,037.401,037.401,013.501,019.501,016.90-2.14%13,753
Dec 17, 20251,032.601,044.001,029.601,041.801,039.140.46%9,086
Dec 16, 20251,019.001,039.001,012.101,037.001,034.350.70%15,019
Dec 15, 20251,026.101,040.601,017.601,029.801,027.170.36%16,901
Dec 12, 20251,021.001,030.201,013.801,026.101,023.481.52%10,723
Dec 11, 20251,003.801,015.00992.001,010.701,008.120.70%14,913
Dec 10, 20251,013.501,035.301,001.201,003.701,001.14-1.27%12,935
Dec 9, 20251,052.001,052.00990.001,016.601,014.00-3.22%119,504
Dec 8, 20251,070.001,077.001,040.101,050.401,047.72-0.22%20,956
Dec 5, 20251,046.501,060.101,038.901,052.701,050.010.59%12,379
Dec 4, 20251,040.001,054.001,032.901,046.501,043.830.25%18,433
Dec 3, 20251,051.001,054.901,039.201,043.901,041.23-1.15%6,908
Dec 2, 20251,069.001,071.001,051.001,056.001,053.30-0.82%6,025
Dec 1, 20251,074.901,081.301,061.001,064.701,061.98-0.95%5,581
Nov 28, 20251,076.901,085.101,065.401,074.901,072.16-0.34%9,393
Nov 27, 20251,094.101,094.101,072.201,078.601,075.85-1.21%5,134
Nov 26, 20251,083.401,093.101,075.001,091.801,089.010.93%10,766
Nov 25, 20251,079.501,088.301,071.001,081.701,078.94-0.25%5,563
Nov 24, 20251,085.001,109.901,074.001,084.401,081.63-0.90%43,098
Nov 21, 20251,080.901,099.401,065.001,094.201,091.411.33%31,686
Nov 20, 20251,095.101,096.901,072.101,079.801,077.04-1.57%63,163
Nov 19, 20251,144.001,147.001,077.201,097.001,094.20-0.16%297,005
Nov 18, 20251,105.001,126.001,085.701,098.801,095.99-0.78%10,818
Nov 17, 20251,103.001,112.901,095.101,107.401,104.570.83%8,484
Nov 14, 20251,103.001,159.001,091.001,098.301,095.50-1.03%26,533
Nov 13, 20251,122.201,142.801,103.101,109.701,106.87-1.81%19,013
Nov 12, 20251,138.701,146.001,125.001,130.101,127.21-0.47%14,117
Nov 11, 20251,151.001,154.501,115.201,135.401,132.50-1.36%25,101
Nov 10, 20251,143.601,167.501,132.401,151.101,148.160.66%13,084
Nov 7, 20251,135.001,174.801,130.001,143.601,140.680.76%13,159
Nov 6, 20251,150.201,154.201,130.001,135.001,132.10-1.32%9,458
Nov 4, 20251,170.501,180.601,140.101,150.201,147.26-1.82%52,703
Nov 3, 20251,164.901,184.401,160.001,171.501,168.510.42%9,352
Oct 31, 20251,177.001,189.001,162.301,166.601,163.62-1.35%6,579
Oct 30, 20251,191.801,196.901,180.001,182.601,179.58-0.61%5,525
Oct 29, 20251,188.401,207.801,186.201,189.901,186.860.13%61,084
Oct 28, 20251,199.901,206.001,184.001,188.401,185.37-1.02%5,195
Oct 27, 20251,182.801,206.001,176.001,200.601,197.531.50%8,747
Oct 24, 20251,200.101,209.301,180.001,182.801,179.78-1.71%6,628
Oct 23, 20251,175.701,210.001,166.601,203.401,200.332.44%36,799
Oct 21, 20251,168.101,190.501,167.101,174.701,171.700.13%2,733
Oct 20, 20251,178.101,195.801,166.501,173.201,170.20-0.42%17,119
Oct 17, 20251,224.001,232.601,166.001,178.101,175.09-4.55%102,112
Oct 16, 20251,228.801,245.601,225.001,234.201,231.050.44%7,432
Oct 15, 20251,251.801,262.001,223.801,228.801,225.66-2.86%32,109
Oct 14, 20251,261.001,271.901,247.601,265.001,261.77-0.31%9,476