Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

G R Infraprojects Limited (GRINFRA.BO)

Compare
1,085.40
-2.70
(-0.25%)
At close: April 17 at 3:28:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,095.001,097.501,082.001,089.801,089.803,234
Apr 16, 20251,089.951,101.001,081.101,088.101,088.101,191
Apr 15, 20251,060.051,106.651,060.051,092.251,092.251,727
Apr 11, 20251,047.351,075.201,046.551,072.451,072.453,766
Apr 9, 20251,020.001,041.551,006.751,038.401,038.401,283
Apr 8, 20251,051.351,051.351,014.051,022.501,022.501,019
Apr 7, 2025986.001,010.15919.151,004.751,004.758,647
Apr 4, 20251,057.051,097.551,032.601,040.451,040.458,756
Apr 3, 20251,045.101,082.501,045.101,080.101,080.103,709
Apr 2, 20251,035.001,070.001,032.051,066.851,066.858,911
Apr 1, 20251,037.201,062.951,037.051,049.751,049.755,837
Mar 28, 20251,057.451,057.451,014.651,044.351,044.3515,192
Mar 27, 20251,030.001,088.451,010.001,047.151,047.156,598
Mar 26, 20251,026.951,040.001,012.501,032.551,032.557,223
Mar 25, 20251,057.951,057.951,015.101,029.151,029.159,574
Mar 24, 20251,019.501,075.001,019.201,041.101,041.109,828
Mar 21, 20251,010.351,034.35998.001,019.451,019.4514,207
Mar 20, 20251,027.801,027.80990.101,013.251,013.2511,361
Mar 19, 2025980.051,076.30971.151,024.801,024.80234,860
Mar 18, 2025925.55944.95908.60940.35940.359,654
Mar 17, 20251,024.451,024.45902.05907.30907.3038,333
Mar 13, 2025 12.5 Dividend
Mar 13, 2025988.00988.00956.00958.40958.407,460
Mar 12, 20251,009.001,011.20986.30991.25978.756,238
Mar 11, 20251,033.751,033.75986.151,003.30990.653,290
Mar 10, 20251,035.001,045.901,007.501,013.451,000.6712,320
Mar 7, 20251,049.951,049.951,031.551,034.651,021.601,653
Mar 6, 20251,001.101,026.90997.001,021.651,008.775,232
Mar 5, 2025976.901,028.00965.051,009.20996.474,322
Mar 4, 20251,009.951,009.95973.85977.75965.422,712
Mar 3, 20251,000.151,011.30967.851,000.45987.832,582
Feb 28, 2025990.101,009.95977.351,006.35993.663,574
Feb 27, 20251,032.451,032.45993.901,003.25990.603,210
Feb 25, 20251,044.951,044.951,002.001,010.05997.311,049
Feb 24, 20251,045.251,045.251,016.601,020.051,007.192,205
Feb 21, 20251,072.001,088.101,046.051,061.851,048.461,239
Feb 20, 20251,075.001,084.351,037.451,069.151,055.673,978
Feb 19, 20251,037.751,062.301,035.351,061.251,047.87350
Feb 18, 20251,021.001,034.951,006.051,027.451,014.49609
Feb 17, 20251,029.001,029.40996.101,018.701,005.854,319
Feb 14, 20251,070.051,078.001,025.051,029.401,016.421,273
Feb 13, 20251,114.951,131.251,067.501,073.501,059.96874
Feb 12, 20251,119.001,119.001,042.101,099.801,085.935,045
Feb 11, 20251,160.051,169.901,098.401,105.101,091.161,825
Feb 10, 20251,199.951,199.951,154.001,155.051,140.48798
Feb 7, 20251,198.951,201.051,186.051,187.951,172.97516
Feb 6, 20251,210.051,221.401,196.751,198.801,183.681,679
Feb 5, 20251,216.001,222.351,189.101,194.851,179.784,298
Feb 4, 20251,232.901,235.001,200.001,214.001,198.692,376
Feb 3, 20251,250.001,252.901,191.901,209.601,194.358,533
Feb 1, 20251,309.951,324.301,246.751,276.701,260.602,759
Jan 31, 20251,274.951,292.501,260.001,281.751,265.591,180
Jan 30, 20251,374.201,374.201,239.001,250.551,234.784,239
Jan 29, 20251,262.251,280.001,253.901,260.751,244.85500
Jan 28, 20251,274.901,274.901,225.001,246.851,231.13596
Jan 27, 20251,280.051,280.051,220.601,254.551,238.732,101
Jan 24, 20251,280.051,287.501,269.001,271.701,255.66339
Jan 23, 20251,277.551,302.801,267.801,274.051,257.98245
Jan 22, 20251,305.251,305.251,277.001,285.201,268.991,019
Jan 21, 20251,354.951,354.951,300.001,303.201,286.77498
Jan 20, 20251,330.001,345.001,330.001,334.501,317.67275
Jan 17, 20251,323.901,345.951,322.051,330.551,313.77329
Jan 16, 20251,320.351,350.251,315.001,324.401,307.701,597
Jan 15, 20251,319.951,328.951,288.051,322.351,305.67446
Jan 14, 20251,319.951,319.951,267.551,296.751,280.401,204
Jan 13, 20251,311.001,324.951,250.251,278.301,262.18956
Jan 10, 20251,404.901,404.901,307.651,321.501,304.841,193
Jan 9, 20251,377.501,387.651,359.001,364.001,346.80407
Jan 8, 20251,412.501,412.501,380.001,382.451,365.021,136
Jan 7, 20251,392.001,412.501,384.051,404.351,386.642,058
Jan 6, 20251,432.051,450.351,383.051,393.301,375.73713
Jan 3, 20251,474.901,479.951,444.001,448.251,429.99457
Jan 2, 20251,481.201,483.351,450.001,468.651,450.13615
Jan 1, 20251,489.951,489.951,461.701,472.751,454.18202
Dec 31, 20241,454.951,475.801,440.051,469.251,450.72630
Dec 30, 20241,470.751,486.001,441.551,449.951,431.671,457
Dec 27, 20241,451.051,506.551,451.051,485.651,466.92861
Dec 26, 20241,475.101,480.751,432.151,442.251,424.061,302
Dec 24, 20241,500.051,512.251,467.601,476.301,457.682,437
Dec 23, 20241,529.801,544.451,492.551,506.251,487.261,988
Dec 20, 20241,545.001,575.001,519.601,527.101,507.84604
Dec 19, 20241,565.001,565.001,545.001,551.201,531.64877
Dec 18, 20241,525.151,572.351,525.151,568.201,548.421,871
Dec 17, 20241,580.051,589.951,541.951,547.801,528.282,391
Dec 16, 20241,580.051,607.551,577.051,587.301,567.281,346
Dec 13, 20241,610.051,630.001,565.501,590.451,570.391,772
Dec 12, 20241,619.001,622.001,588.851,593.801,573.70668
Dec 11, 20241,620.351,649.451,607.701,610.251,589.941,483
Dec 10, 20241,610.901,658.351,604.451,614.451,594.091,245
Dec 9, 20241,651.051,680.001,635.051,648.301,627.51961
Dec 6, 20241,620.301,660.001,620.301,639.451,618.781,702
Dec 5, 20241,642.151,642.151,622.151,632.351,611.77759
Dec 4, 20241,647.501,655.351,626.451,647.651,626.87894
Dec 3, 20241,634.051,651.151,618.201,637.701,617.051,322
Dec 2, 20241,629.951,653.751,615.951,634.101,613.49508
Nov 29, 20241,591.101,642.501,591.101,635.801,615.171,205
Nov 28, 20241,577.101,640.001,577.101,622.001,601.551,493
Nov 27, 20241,610.001,627.601,598.051,607.401,587.13921
Nov 26, 20241,604.951,624.951,585.901,597.151,577.01894
Nov 25, 20241,563.201,598.001,563.201,589.751,569.702,223
Nov 22, 20241,555.001,579.951,539.801,563.201,543.49887
Nov 21, 20241,520.051,552.501,520.051,534.801,515.45347
Nov 19, 20241,545.101,582.901,545.101,555.401,535.79828
Nov 18, 20241,548.851,582.501,534.701,561.351,541.661,581
Nov 14, 20241,560.101,603.951,555.251,570.251,550.451,752
Nov 13, 20241,600.001,604.601,534.851,573.101,553.263,874
Nov 12, 20241,644.951,664.951,586.201,602.201,582.004,486
Nov 11, 20241,629.751,653.401,571.601,641.201,620.505,241
Nov 8, 20241,575.051,615.001,560.051,598.251,578.104,192
Nov 7, 20241,626.501,645.001,607.951,631.151,610.581,301
Nov 6, 20241,574.451,632.951,574.451,621.701,601.25997
Nov 4, 20241,590.101,601.001,554.201,576.551,556.671,718
Nov 1, 20241,651.701,651.701,589.301,603.251,583.031,075
Oct 31, 20241,584.951,637.601,508.201,622.701,602.2412,572
Oct 29, 20241,549.401,559.951,541.001,547.651,528.13851
Oct 28, 20241,495.051,560.051,495.051,552.351,532.77604
Oct 25, 20241,570.001,570.001,501.501,513.101,494.021,136
Oct 24, 20241,581.751,590.001,551.101,560.101,540.431,423
Oct 23, 20241,515.051,585.951,515.051,550.701,531.152,211
Oct 22, 20241,567.651,594.351,525.101,542.901,523.441,549
Oct 21, 20241,625.651,633.401,561.251,570.051,550.251,224
Oct 18, 20241,605.001,635.101,590.301,621.051,600.611,078
Oct 17, 20241,654.951,654.951,607.001,612.451,592.12857
Oct 16, 20241,658.001,699.001,625.001,634.301,613.6916,671
Oct 15, 20241,616.451,633.901,598.051,622.051,601.601,384
Oct 14, 20241,620.051,624.001,590.001,605.151,584.91769
Oct 11, 20241,654.901,654.901,614.901,618.451,598.04697
Oct 10, 20241,708.501,730.001,632.551,646.701,625.9310,324
Oct 9, 20241,640.001,648.901,611.251,634.951,614.331,055
Oct 8, 20241,600.001,614.951,551.851,600.751,580.562,156
Oct 7, 20241,680.001,707.051,588.501,598.251,578.103,816
Oct 4, 20241,665.101,718.751,650.001,680.401,659.213,647
Oct 3, 20241,700.001,719.951,662.501,685.301,664.056,394
Oct 1, 20241,687.051,750.301,687.051,744.001,722.017,300
Sep 30, 20241,720.001,736.001,664.901,688.501,667.215,660
Sep 27, 20241,635.001,748.101,635.001,705.851,684.347,138
Sep 26, 20241,651.101,664.851,625.001,649.401,628.604,875
Sep 25, 20241,719.951,719.951,660.001,667.101,646.082,253
Sep 24, 20241,711.701,766.701,684.401,696.351,674.9617,911
Sep 23, 20241,680.001,700.951,660.001,664.801,643.814,910
Sep 20, 20241,619.001,727.601,552.001,629.701,609.1517,823
Sep 19, 20241,650.951,661.001,606.001,619.401,598.981,477
Sep 18, 20241,620.001,678.501,607.251,668.301,647.263,244
Sep 17, 20241,645.001,670.001,631.101,640.751,620.063,723
Sep 16, 20241,590.301,647.751,590.301,638.601,617.941,440
Sep 13, 20241,610.001,631.101,603.251,620.851,600.412,931
Sep 12, 20241,630.051,637.751,605.301,625.701,605.203,769
Sep 11, 20241,656.001,656.001,605.051,624.551,604.064,409
Sep 10, 20241,650.001,691.901,644.301,656.501,635.612,021
Sep 9, 20241,634.951,670.001,591.601,647.051,626.284,669
Sep 6, 20241,624.951,657.651,598.551,632.251,611.676,209
Sep 5, 20241,601.001,637.051,601.001,607.451,587.182,282
Sep 4, 20241,604.701,625.001,587.001,599.751,579.584,641
Sep 3, 20241,601.051,618.651,587.701,606.151,585.903,153
Sep 2, 20241,560.001,597.901,542.801,589.601,569.553,764
Aug 30, 20241,495.051,538.001,491.101,528.751,509.475,237
Aug 29, 20241,512.001,521.251,481.801,493.751,474.911,336
Aug 28, 20241,533.651,550.001,509.501,516.101,496.983,818
Aug 26, 20241,567.351,592.651,527.951,547.601,528.081,578
Aug 23, 20241,553.051,599.051,553.051,567.351,547.593,596
Aug 22, 20241,576.451,587.251,556.551,565.201,545.46979
Aug 21, 20241,550.001,605.951,550.001,564.351,544.623,051
Aug 20, 20241,586.051,619.901,555.451,571.151,551.341,519
Aug 19, 20241,620.001,620.001,585.551,589.701,569.651,281
Aug 16, 20241,595.001,617.601,572.001,601.801,581.602,315
Aug 14, 20241,563.551,599.951,545.701,576.801,556.923,926
Aug 13, 20241,628.751,628.751,564.101,573.601,553.761,358
Aug 12, 20241,580.151,610.001,580.151,597.301,577.16781
Aug 9, 20241,643.001,643.001,591.151,601.901,581.701,996
Aug 8, 20241,648.201,648.201,598.451,613.651,593.301,328
Aug 7, 20241,640.001,640.001,588.451,615.851,595.471,606
Aug 6, 20241,618.651,668.001,584.101,598.101,577.953,945
Aug 5, 20241,600.051,651.001,590.001,638.751,618.0812,246
Aug 2, 20241,660.051,689.801,635.551,681.751,660.548,934
Aug 1, 20241,790.001,809.001,743.951,768.901,746.591,926
Jul 31, 20241,758.001,789.751,745.101,777.101,754.697,160
Jul 30, 20241,695.001,741.151,695.001,733.001,711.152,269
Jul 29, 20241,730.001,754.901,689.951,705.901,684.396,187
Jul 26, 20241,719.001,719.951,684.651,711.001,689.421,728
Jul 25, 20241,690.001,724.951,682.501,694.001,672.644,341
Jul 24, 20241,754.951,756.551,688.151,697.801,676.398,895
Jul 23, 20241,700.001,736.201,650.451,720.551,698.8515,950
Jul 22, 20241,690.101,700.001,665.001,680.201,659.014,613
Jul 19, 20241,731.051,731.051,676.251,699.401,677.974,992
Jul 18, 20241,780.001,781.001,718.601,724.701,702.953,498
Jul 16, 20241,759.951,792.751,748.251,777.851,755.436,268
Jul 15, 20241,749.551,788.001,700.001,746.101,724.083,917
Jul 12, 20241,764.951,769.751,710.001,724.101,702.362,108
Jul 11, 20241,760.151,790.101,738.701,757.551,735.396,329
Jul 10, 20241,810.001,810.001,718.051,749.451,727.398,778
Jul 9, 20241,760.001,835.001,760.001,797.801,775.135,491
Jul 8, 20241,797.951,816.301,745.551,755.551,733.417,317
Jul 5, 20241,801.301,827.351,775.001,795.851,773.205,024
Jul 4, 20241,836.951,839.301,778.101,798.201,775.524,066
Jul 3, 20241,740.501,840.001,740.501,805.701,782.9319,096
Jul 2, 20241,720.901,775.451,708.901,720.701,699.004,001
Jul 1, 20241,749.951,771.001,715.001,720.901,699.205,643
Jun 28, 20241,749.051,751.651,704.051,741.151,719.194,385
Jun 27, 20241,805.051,837.151,732.501,747.601,725.5615,080
Jun 26, 20241,755.201,859.951,748.551,842.051,818.829,265
Jun 25, 20241,741.001,764.001,741.001,750.201,728.136,386
Jun 24, 20241,772.951,790.451,744.651,751.951,729.864,308
Jun 21, 20241,774.951,774.951,742.451,756.201,734.058,027
Jun 20, 20241,724.901,759.001,691.251,751.151,729.0712,029
Jun 19, 20241,739.951,747.951,658.651,713.401,691.795,086
Jun 18, 20241,719.001,719.001,687.051,706.301,684.782,525
Jun 14, 20241,671.101,717.901,649.301,683.401,662.178,427
Jun 13, 20241,738.951,739.001,659.351,667.701,646.675,321
Jun 12, 20241,716.251,759.701,696.651,706.001,684.4919,961
Jun 11, 20241,676.451,709.651,634.151,698.501,677.0812,289
Jun 10, 20241,556.401,659.001,517.001,643.951,623.2219,221
Jun 7, 20241,580.001,580.001,526.051,537.401,518.018,181
Jun 6, 20241,515.001,548.851,505.001,541.051,521.627,442
Jun 5, 20241,412.051,551.651,412.051,485.651,466.9213,028
Jun 4, 20241,658.251,658.251,470.951,499.701,480.796,548
Jun 3, 20241,678.001,680.001,590.001,634.351,613.7421,265
May 31, 20241,599.001,630.651,542.651,618.401,597.9912,339
May 30, 20241,628.001,630.001,544.201,556.251,536.636,316
May 29, 20241,550.051,599.951,550.001,587.601,567.584,850
May 28, 20241,550.051,581.101,542.001,547.051,527.549,693
May 27, 20241,630.251,631.951,560.001,569.201,549.4112,136
May 24, 20241,609.901,636.601,580.301,614.151,593.809,706
May 23, 20241,639.251,669.951,580.101,599.451,579.288,747
May 22, 20241,620.651,652.001,584.601,622.101,601.6414,665
May 21, 20241,546.051,619.101,546.051,567.501,547.7321,934
May 17, 20241,515.001,575.001,496.001,556.851,537.2222,537
May 16, 20241,460.951,540.001,435.601,533.951,514.6146,267
May 15, 20241,335.051,484.651,335.051,459.551,441.1419,611
May 14, 20241,321.001,362.451,321.001,358.801,341.674,868
May 13, 20241,350.001,350.001,302.101,324.601,307.904,287
May 10, 20241,303.051,348.001,302.201,331.651,314.866,641
May 9, 20241,364.951,364.951,290.401,314.151,297.585,121
May 8, 20241,324.901,357.801,317.901,345.401,328.434,163
May 7, 20241,381.451,381.451,329.301,334.501,317.673,329
May 6, 20241,365.951,404.151,365.001,368.401,351.146,316
May 3, 20241,407.201,420.001,361.951,393.751,376.1716,788
May 2, 20241,390.001,417.051,372.301,406.001,388.2710,944
Apr 30, 20241,380.951,380.951,350.951,369.551,352.285,019
Apr 29, 20241,380.001,389.151,342.001,354.601,337.522,679
Apr 26, 20241,322.351,375.001,322.351,361.901,344.735,477
Apr 25, 20241,348.851,353.901,321.801,349.101,332.093,674
Apr 24, 20241,360.151,360.151,329.101,335.251,318.416,937
Apr 23, 20241,369.401,369.401,323.101,335.901,319.052,402
Apr 22, 20241,344.051,359.101,332.551,346.151,329.172,845
Apr 19, 20241,300.001,333.101,292.901,317.451,300.844,836
Apr 18, 20241,323.351,350.001,310.551,322.351,305.678,009

Related Tickers

WALCHANNAG.BO Walchandnagar Industries Limited
200.60
+2.85%
 
HGINFRA.NS H.G. Infra Engineering Limited
1,123.00
+0.47%
 
NBCC.BO NBCC (India) Limited
98.40
+2.69%
 
KNRCON.NS KNR Constructions Limited
227.40
-0.33%
 
LT.BO Larsen & Toubro Limited
3,246.50
+0.57%
 
HCC.NS Hindustan Construction Company Limited
26.66
-0.37%
 
NCC.NS NCC Limited
217.20
-1.55%