Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

GMR Power And Urban Infra Limited (GMRP&UI.NS)

Compare
109.37
-0.91
(-0.83%)
At close: February 21 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025109.40114.25108.82109.37109.371,280,192
Feb 20, 2025107.25112.90105.10110.28110.281,626,190
Feb 19, 202599.50109.2398.50108.14108.142,856,670
Feb 18, 2025104.50105.6798.88100.07100.072,737,035
Feb 17, 2025100.01107.0098.46104.66104.662,078,357
Feb 14, 2025108.00108.9799.50102.92102.922,622,146
Feb 13, 2025108.40110.48106.15107.68107.68995,265
Feb 12, 2025104.99110.50101.62107.44107.441,656,564
Feb 11, 2025113.10113.70104.00105.36105.361,900,514
Feb 10, 2025113.00116.70110.60113.74113.741,805,582
Feb 7, 2025110.47113.40109.48112.64112.641,589,696
Feb 6, 2025108.40115.00106.31109.61109.613,791,832
Feb 5, 2025104.60108.00103.00105.04105.041,225,050
Feb 4, 2025101.90104.90101.06103.76103.761,268,599
Feb 3, 2025103.10103.5999.94100.13100.131,758,689
Feb 1, 2025106.30109.25104.90105.20105.20829,951
Jan 31, 2025105.00107.20104.37106.56106.561,379,791
Jan 30, 2025105.00108.12103.25104.23104.232,401,064
Jan 29, 2025105.70109.09104.21108.69108.691,944,476
Jan 28, 2025108.79109.00102.94103.90103.903,463,212
Jan 27, 2025112.49112.49108.36108.36108.36762,176
Jan 24, 2025119.00119.00113.15114.07114.07988,444
Jan 23, 2025118.29122.61117.00118.26118.261,256,400
Jan 22, 2025125.24125.24115.97119.95119.951,469,603
Jan 21, 2025121.25125.25119.61121.10121.102,287,129
Jan 20, 2025121.29121.29117.71120.28120.281,157,732
Jan 17, 2025119.70122.45118.10119.13119.133,957,957
Jan 16, 2025114.19116.62113.04116.62116.62424,258
Jan 15, 2025114.20115.43110.10111.07111.071,079,469
Jan 14, 2025112.99113.75107.80112.21112.211,520,739
Jan 13, 2025115.01117.23109.95109.95109.952,297,066
Jan 10, 2025121.80122.83115.74115.74115.741,614,994
Jan 9, 2025127.50129.80121.13121.84121.841,276,956
Jan 8, 2025132.80133.00126.61127.50127.501,487,940
Jan 7, 2025126.00131.80126.00128.86128.862,252,537
Jan 6, 2025129.79131.79123.35125.60125.603,321,256
Jan 3, 2025131.50132.00126.99129.79129.792,901,574
Jan 2, 2025130.00133.25128.01130.25130.256,600,936
Jan 1, 2025125.00126.91119.81126.91126.913,833,824
Dec 31, 2024120.40120.87118.15120.87120.8711,754,669
Dec 30, 2024115.12115.12115.12115.12115.12330,836
Dec 27, 2024109.64109.64109.64109.64109.64278,891
Dec 26, 202499.84104.4298.62104.42104.421,849,463
Dec 24, 2024100.30102.3098.8599.4599.451,174,099
Dec 23, 2024103.00103.5099.0399.8499.841,323,771
Dec 20, 2024106.89108.01101.21101.49101.491,487,472
Dec 19, 2024107.58107.74105.62106.54106.54738,822
Dec 18, 2024111.34113.30107.20108.55108.551,352,503
Dec 17, 2024113.00113.86110.50110.99110.99836,708
Dec 16, 2024113.11115.50112.00112.63112.63694,581
Dec 13, 2024113.40113.75111.07112.92112.92800,640
Dec 12, 2024115.00115.00111.51113.53113.531,381,990
Dec 11, 2024113.62116.70113.01114.58114.581,348,311
Dec 10, 2024115.68115.68112.41113.53113.532,268,042
Dec 9, 2024117.00118.00113.70115.15115.151,520,982
Dec 6, 2024113.35118.44112.21117.34117.343,167,094
Dec 5, 2024114.64116.81111.90112.80112.801,541,470
Dec 4, 2024115.85117.49112.90113.85113.851,589,974
Dec 3, 2024117.40117.89114.65115.29115.291,159,749
Dec 2, 2024116.80120.45112.50116.91116.912,546,877
Nov 29, 2024117.00117.00113.65114.72114.72883,197
Nov 28, 2024118.00119.00114.25115.49115.494,209,874
Nov 27, 2024115.45115.45115.45115.45115.45147,009
Nov 26, 2024106.00109.96106.00109.96109.96680,343
Nov 25, 2024103.24104.73103.24104.73104.73621,986
Nov 22, 202498.54101.0097.3099.7599.751,195,915
Nov 21, 2024102.00104.6098.0098.5498.541,699,531
Nov 19, 2024103.00107.35102.29102.99102.991,662,271
Nov 18, 2024103.00104.5799.20102.24102.241,243,033
Nov 14, 2024103.98106.79102.15102.76102.761,131,553
Nov 13, 2024105.00107.98101.48102.99102.992,747,384
Nov 12, 2024109.50112.00106.00106.83106.832,009,435
Nov 11, 2024106.10109.34104.62108.70108.704,332,237
Nov 8, 2024116.10116.57109.78109.78109.781,866,986
Nov 7, 2024118.65121.54115.00115.56115.561,438,378
Nov 6, 2024116.55118.90114.41117.77117.772,711,345
Nov 5, 2024109.53118.00109.53116.62116.625,352,884
Nov 4, 2024117.37118.70111.32112.39112.391,999,057
Nov 1, 2024118.49119.68116.50117.18117.18501,596
Oct 31, 2024119.40119.70115.72117.78117.781,383,512
Oct 30, 2024116.00121.24115.45119.37119.373,319,848
Oct 29, 2024120.00121.98114.07115.47115.473,881,828
Oct 28, 2024114.91120.65114.91120.08120.084,047,300
Oct 25, 2024121.19122.93114.91114.91114.911,723,737
Oct 24, 2024120.58124.79120.50120.96120.96900,897
Oct 23, 2024117.00125.00115.60122.17122.173,425,892
Oct 22, 2024125.00127.50121.67121.67121.671,167,198
Oct 21, 2024136.00137.49127.82128.08128.081,634,954
Oct 18, 2024130.00135.75127.60134.55134.551,610,566
Oct 17, 2024137.90138.44131.57132.23132.231,173,990
Oct 16, 2024138.39139.80135.80137.05137.05896,842
Oct 15, 2024141.95142.80136.55137.97137.972,096,410
Oct 14, 2024135.20141.05135.20141.05141.052,139,037
Oct 11, 2024136.29138.20133.00134.34134.343,709,637
Oct 10, 2024136.63141.50134.10135.40135.402,118,365
Oct 9, 2024138.11145.00136.00136.63136.633,860,324
Oct 8, 2024134.00139.79132.23138.11138.114,180,283
Oct 7, 2024146.50147.49138.90138.90138.902,216,933
Oct 4, 2024151.50153.77142.27146.22146.223,351,551
Oct 3, 2024150.10156.00149.05149.76149.762,521,041
Oct 1, 2024159.00159.92153.50155.34155.341,656,344
Sep 30, 2024157.50163.95153.20159.70159.703,429,575
Sep 27, 2024162.95166.69156.85158.70158.704,701,625
Sep 26, 2024164.40169.25161.50162.39162.395,092,686
Sep 25, 2024159.00163.84152.00162.55162.558,924,467
Sep 24, 2024152.45156.04151.69156.04156.047,655,665
Sep 23, 2024141.50148.61140.01148.61148.617,431,235
Sep 20, 2024136.35142.28135.55141.54141.544,716,158
Sep 19, 2024140.70141.31133.50135.51135.512,680,659
Sep 18, 2024140.00142.00136.52140.11140.113,876,218
Sep 17, 2024145.00145.00137.51140.39140.397,510,190
Sep 16, 2024136.45142.38130.43142.32142.325,951,623
Sep 13, 2024138.03140.35135.00135.60135.601,866,071
Sep 12, 2024140.55141.49135.49138.35138.351,602,524
Sep 11, 2024141.10144.39137.00139.42139.425,390,902
Sep 10, 2024140.55142.34138.30140.05140.055,616,213
Sep 9, 2024137.22142.80135.27139.09139.094,002,077
Sep 6, 2024144.01145.40137.20138.42138.424,849,041
Sep 5, 2024149.71154.53141.40143.39143.399,788,588
Sep 4, 2024142.00148.27141.49147.18147.1813,418,783
Sep 3, 2024138.55141.21137.90141.21141.217,701,713
Sep 2, 2024139.00139.00132.00134.49134.4911,272,281
Aug 30, 2024139.45140.20135.11137.91137.918,024,562
Aug 29, 2024133.93139.00130.32138.09138.095,490,191
Aug 28, 2024132.48136.30130.20132.67132.676,213,454
Aug 27, 2024125.91132.48125.00132.48132.4810,635,861
Aug 26, 2024128.16128.16120.41126.18126.1813,119,500
Aug 23, 2024117.00122.06115.20122.06122.063,759,797
Aug 22, 2024121.00122.40114.56116.25116.257,009,518
Aug 21, 2024117.51120.90111.31120.59120.5919,171,136
Aug 20, 2024115.15115.15115.15115.15115.15526,141
Aug 19, 2024107.00109.67106.10109.67109.671,958,055
Aug 16, 2024103.00104.45100.00104.45104.451,970,648
Aug 14, 2024104.00104.2499.0099.4899.486,735,920
Aug 13, 2024107.50109.50101.50103.20103.2010,290,886
Aug 12, 202499.55105.3298.68105.32105.326,267,433
Aug 9, 2024100.20101.1098.00100.31100.317,245,072
Aug 8, 2024101.80102.4097.5098.7398.735,424,879
Aug 7, 202496.8099.0396.8099.0399.032,939,591
Aug 6, 202491.9995.1791.0594.3294.324,016,298
Aug 5, 202489.3392.5489.2990.6490.644,831,684
Aug 2, 202494.0097.2592.9393.9993.992,244,408
Aug 1, 202498.4099.3694.0095.9395.934,546,206
Jul 31, 202497.32101.0097.3197.9497.942,834,446
Jul 30, 202496.7098.7496.6096.8296.821,504,506
Jul 29, 202498.1999.4096.3596.6396.632,596,783
Jul 26, 202496.9999.0096.0097.4697.461,503,666
Jul 25, 202496.1598.8595.9696.2996.291,296,402
Jul 24, 202498.85103.0097.4197.8597.853,653,781
Jul 23, 202498.70101.2092.7798.3698.364,108,171
Jul 22, 202494.00100.6092.4097.6697.666,186,627
Jul 19, 2024101.50101.5095.8195.8195.813,075,797
Jul 18, 2024105.40105.7699.10100.86100.863,301,028
Jul 16, 2024103.50106.85102.00102.93102.936,619,007
Jul 15, 2024105.40107.5099.45102.15102.155,425,338
Jul 12, 2024101.92103.1599.80103.15103.155,116,222
Jul 11, 202498.2498.2496.2098.2498.2412,560,846
Jul 10, 202495.5099.0090.0093.5793.574,180,152
Jul 9, 202494.3796.7092.2594.7494.749,174,716
Jul 8, 202490.4494.4889.2194.4894.486,808,111
Jul 5, 202488.4990.7887.3289.9989.992,591,485
Jul 4, 202491.4091.9086.2588.8288.827,060,393
Jul 3, 202485.8088.3784.7188.3788.371,980,308
Jul 2, 202486.8887.6283.4584.1784.172,128,812
Jul 1, 202485.3087.9083.9586.4986.492,447,737
Jun 28, 202487.9988.0082.1183.8983.893,865,270
Jun 27, 202488.9889.7584.0184.0184.012,578,182
Jun 26, 202489.9090.7087.7288.4488.442,852,767
Jun 25, 202487.0090.7087.0090.7090.703,206,961
Jun 24, 202488.0089.5085.6286.3986.393,681,048
Jun 21, 202496.9097.5089.6789.6789.6710,838,974
Jun 20, 202492.0094.3991.6294.3994.395,191,423
Jun 19, 202486.5089.9083.0589.9089.906,577,483
Jun 18, 202484.0285.6283.7685.6285.627,877,699
Jun 14, 202478.4581.5577.4081.5581.556,272,799
Jun 13, 202482.4682.4676.2077.6777.679,610,799
Jun 12, 202476.0078.5475.4078.5478.542,008,595
Jun 11, 202471.6574.8071.6574.8074.802,774,242
Jun 10, 202472.0073.8070.5171.2471.243,408,809
Jun 7, 202468.5570.8067.5570.8070.805,871,115
Jun 6, 202465.4567.4565.4567.4567.453,927,928
Jun 5, 202462.4565.0062.4564.2564.256,157,711
Jun 4, 202467.5067.5065.7065.7065.703,386,085
Jun 3, 202469.1569.1567.3069.1569.156,278,019
May 31, 202466.0567.0063.3065.9065.902,553,909
May 30, 202464.6567.2564.1565.8565.852,374,730
May 29, 202464.9566.1564.1564.7064.701,514,220
May 28, 202467.1567.6064.5064.8064.802,060,741
May 27, 202468.0068.2065.4066.7066.702,538,416
May 24, 202467.4069.1065.5067.5567.552,414,663
May 23, 202467.5070.2066.9067.9067.906,138,530
May 22, 202468.5568.9565.4066.9066.903,106,952
May 21, 202473.5073.8068.3068.4568.454,468,740
May 17, 202467.5570.9065.9568.5068.507,351,427
May 16, 202468.9069.1566.6067.5567.552,471,759
May 15, 202468.8069.6566.3569.2569.2512,668,642
May 14, 202464.6066.3562.2566.3566.352,302,324
May 13, 202461.5564.4058.5563.2063.203,027,708
May 10, 202463.9063.9060.6561.5561.553,971,206
May 9, 202466.8567.8062.8562.8562.854,421,151
May 8, 202463.6568.2563.6566.1566.153,505,596
May 7, 202469.2569.6565.4065.4065.403,496,527
May 6, 202474.0574.0567.6568.8068.809,803,223
May 3, 202470.4570.5569.9570.5570.552,904,503
May 2, 202464.4067.2064.4067.2067.202,839,301
Apr 30, 202467.4567.6563.6564.0064.002,805,531
Apr 29, 202471.2571.2566.1066.6066.603,946,029
Apr 26, 202469.8071.6566.2569.0569.0510,656,905
Apr 25, 202469.5069.5064.4069.5069.507,729,170
Apr 24, 202466.2066.2065.2066.2066.204,427,804
Apr 23, 202462.2063.0560.4063.0563.0519,172,348
Apr 22, 202460.0560.0557.6060.0560.0515,643,596
Apr 19, 202454.1057.2052.8557.2057.202,930,839
Apr 18, 202455.1556.3553.8554.5054.506,385,707
Apr 16, 202453.5056.2552.9554.5054.504,790,769
Apr 15, 202453.5055.5053.3053.7053.704,612,864
Apr 12, 202458.0558.0555.5056.1056.104,262,555
Apr 10, 202457.7060.3056.9558.0058.005,755,367
Apr 9, 202459.1559.1555.7557.4557.4516,996,667
Apr 8, 202456.3556.3556.3556.3556.351,238,463
Apr 5, 202453.7053.7052.2553.7053.708,646,498
Apr 4, 202450.9051.1547.5051.1551.154,476,990
Apr 3, 202448.7548.7547.5548.7548.754,846,567
Apr 2, 202445.0546.8545.0546.4546.452,619,607
Apr 1, 202443.8544.9543.7544.9544.95528,496
Mar 28, 202445.0045.7542.2542.8542.857,479,469
Mar 27, 202444.0045.4543.5544.0044.008,735,897
Mar 26, 202447.5048.6544.5544.5544.553,425,708
Mar 22, 202447.0048.1046.3046.9046.902,848,094
Mar 21, 202446.2547.0545.6547.0547.051,098,509
Mar 20, 202444.1545.2042.2544.8544.858,608,207
Mar 19, 202446.6046.8544.0544.0544.055,714,109
Mar 18, 202444.0046.3543.5546.3546.351,545,680
Mar 15, 202441.8544.1541.0544.1544.153,894,848
Mar 14, 202439.9042.0538.6042.0542.051,890,889
Mar 13, 202444.4046.6040.0040.0540.056,073,862
Mar 12, 202448.7049.0043.8044.4044.405,945,914
Mar 11, 202450.8551.3548.0048.6548.652,074,157
Mar 7, 202449.4050.7549.3050.5550.552,234,683
Mar 6, 202451.1551.1548.2049.4049.403,710,076
Mar 5, 202452.1052.8550.7551.4051.402,616,214
Mar 4, 202452.2053.6551.5052.3552.355,999,949
Mar 1, 202452.5552.8551.1052.1552.153,863,264
Feb 29, 202449.3553.0047.8052.2552.258,398,071
Feb 28, 202449.9050.2046.4548.9548.954,067,452
Feb 27, 202450.4551.7549.3549.6049.604,174,709
Feb 26, 202451.4051.4050.0050.4050.401,760,704
Feb 23, 202452.2052.2050.6051.1051.101,349,160
Feb 22, 202451.3551.4049.1550.3550.352,174,363
Feb 21, 202452.0052.3050.5551.0551.051,942,964