NSE - Delayed Quote INR

G R Infraprojects Limited (GRINFRA.NS)

1,307.30
+27.50
+(2.15%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251,284.301,316.401,278.001,307.301,307.3029,376
May 30, 20251,282.001,308.701,270.001,279.801,279.8030,937
May 29, 20251,314.001,331.801,287.101,293.801,293.8016,197
May 28, 20251,290.501,312.001,287.501,306.301,306.3025,639
May 27, 20251,297.301,318.001,276.101,292.001,292.0020,007
May 26, 20251,283.001,297.901,273.901,285.701,285.7019,323
May 23, 20251,286.901,298.201,270.501,283.001,283.0016,032
May 22, 20251,289.001,321.001,278.001,282.101,282.1043,044
May 21, 20251,270.801,299.001,260.401,289.101,289.1035,642
May 20, 20251,327.001,334.901,250.101,265.601,265.6078,415
May 19, 20251,225.001,347.001,217.001,329.201,329.20414,747
May 16, 20251,180.001,225.601,163.101,207.901,207.90172,785
May 15, 20251,160.001,160.001,137.601,144.001,144.0023,800
May 14, 20251,120.001,149.101,105.901,142.501,142.5038,415
May 13, 20251,100.001,133.001,091.201,127.001,127.0032,120
May 12, 20251,060.001,109.401,060.001,100.101,100.1036,522
May 9, 20251,035.001,053.701,025.101,047.601,047.6026,453
May 8, 20251,068.101,079.301,050.001,064.401,064.4027,830
May 7, 20251,057.401,070.701,025.001,068.101,068.1030,203
May 6, 20251,096.001,115.201,071.101,075.601,075.60127,115
May 5, 20251,069.801,075.001,045.501,069.501,069.5017,970
May 2, 20251,058.901,060.901,033.101,050.701,050.7045,563
Apr 30, 20251,076.601,076.601,032.801,038.101,038.1030,926
Apr 29, 20251,079.301,095.001,075.601,082.601,082.6032,683
Apr 28, 20251,057.901,086.001,054.001,075.601,075.6026,077
Apr 25, 20251,109.301,115.201,053.601,063.701,063.7070,320
Apr 24, 20251,112.001,124.301,104.201,114.201,114.2018,462
Apr 23, 20251,121.001,129.601,092.501,105.801,105.8029,887
Apr 22, 20251,116.701,132.001,102.401,120.501,120.5026,061
Apr 21, 20251,099.901,120.001,090.001,109.101,109.1043,762
Apr 17, 20251,089.301,101.001,080.201,088.101,088.1026,822
Apr 16, 20251,085.501,103.201,079.601,088.501,088.5038,789
Apr 15, 20251,099.001,109.001,080.701,093.501,093.5044,275
Apr 11, 20251,042.001,075.001,042.001,073.101,073.1059,231
Apr 9, 20251,017.501,044.451,006.001,040.251,040.2534,094
Apr 8, 20251,029.951,033.701,013.451,023.101,023.1029,092
Apr 7, 2025920.701,011.45920.701,005.451,005.4573,175
Apr 4, 20251,090.001,097.001,032.051,039.751,039.7584,466
Apr 3, 20251,061.701,085.001,056.601,078.351,078.3553,239
Apr 2, 20251,040.001,072.001,033.051,067.601,067.6059,061
Apr 1, 20251,039.651,064.901,035.001,048.951,048.9550,936
Mar 28, 20251,038.651,053.951,015.601,042.951,042.95140,961
Mar 27, 20251,027.801,089.501,009.051,043.201,043.20273,186
Mar 26, 20251,025.101,040.051,012.001,033.851,033.85101,421
Mar 25, 20251,056.351,056.351,015.101,030.501,030.5080,157
Mar 24, 20251,019.751,076.451,019.751,040.751,040.75176,701
Mar 21, 20251,011.751,034.45987.001,019.751,019.75151,106
Mar 20, 20251,022.801,025.95990.101,012.651,012.65324,419
Mar 19, 20251,000.001,075.00982.001,026.101,026.106,366,466
Mar 18, 2025908.25908.25908.25908.25908.25-
Mar 17, 20251,020.001,025.65901.00908.25908.251,325,995
Mar 13, 2025 12.5 Dividend
Mar 13, 2025980.60986.20955.00959.05959.05136,197
Mar 12, 20251,010.251,010.95986.15990.55978.0594,425
Mar 11, 20251,015.001,018.00981.401,000.30987.6881,021
Mar 10, 20251,027.001,058.901,007.551,014.151,001.35109,787
Mar 7, 20251,039.951,045.001,029.551,035.251,022.1953,330
Mar 6, 20251,003.151,027.30996.001,023.551,010.6355,173
Mar 5, 2025970.751,035.00962.751,008.70995.97109,089
Mar 4, 20251,009.951,015.00973.20976.15963.8339,650
Mar 3, 20251,009.951,018.40967.001,000.70988.0742,634
Feb 28, 2025994.301,010.45979.001,005.35992.66111,109
Feb 27, 20251,021.151,023.45994.501,000.70988.0730,706
Feb 25, 20251,019.751,029.401,001.951,009.75997.0167,243
Feb 24, 20251,060.801,060.801,016.201,019.751,006.8843,127
Feb 21, 20251,055.001,090.001,045.751,060.801,047.4130,936
Feb 20, 20251,075.651,079.201,035.301,072.051,058.5265,639
Feb 19, 20251,027.701,064.901,017.701,059.801,046.4361,055
Feb 18, 20251,016.501,034.351,004.201,027.701,014.7341,857
Feb 17, 20251,022.551,030.05990.601,020.001,007.1355,585
Feb 14, 20251,086.551,086.551,025.001,028.201,015.2234,016
Feb 13, 20251,118.501,132.901,065.051,070.501,056.9940,728
Feb 12, 20251,102.001,114.801,042.651,102.001,088.09124,328
Feb 11, 20251,170.001,170.001,097.801,104.251,090.3234,407
Feb 10, 20251,190.001,198.951,154.001,155.851,141.2621,610
Feb 7, 20251,195.001,204.501,186.601,189.151,174.1420,667
Feb 6, 20251,217.351,219.151,196.251,199.951,184.81116,743
Feb 5, 20251,229.001,229.001,196.051,199.351,184.2258,732
Feb 4, 20251,200.051,237.851,200.051,214.951,199.6230,204
Feb 3, 20251,248.951,257.801,193.001,211.251,195.96101,171
Feb 1, 20251,309.001,325.001,237.951,273.751,257.6855,897
Jan 31, 20251,251.001,293.901,249.501,280.101,263.9537,134
Jan 30, 20251,280.551,343.751,232.001,251.001,235.21165,942
Jan 29, 20251,256.001,277.851,252.101,261.651,245.7310,032
Jan 28, 20251,259.951,267.901,224.801,249.451,233.6854,284
Jan 27, 20251,284.851,284.851,220.201,257.601,241.7323,685
Jan 24, 20251,287.101,290.951,268.051,271.151,255.119,323
Jan 23, 20251,286.501,337.501,265.551,280.401,264.2415,666
Jan 22, 20251,304.051,310.001,275.001,285.251,269.0311,094
Jan 21, 20251,320.051,345.901,300.551,304.051,287.5912,547
Jan 20, 20251,350.001,350.001,325.751,335.401,318.5511,400
Jan 17, 20251,331.001,344.801,321.151,331.551,314.757,795
Jan 16, 20251,318.201,354.101,312.751,326.901,310.1612,933
Jan 15, 20251,300.001,328.001,287.701,318.151,301.5216,272
Jan 14, 20251,270.201,309.701,267.251,298.701,282.3118,876
Jan 13, 20251,312.001,345.001,250.001,277.151,261.0361,307
Jan 10, 20251,360.051,391.901,308.551,322.051,305.3720,279
Jan 9, 20251,380.501,389.551,362.001,365.951,348.719,080
Jan 8, 20251,409.951,411.501,377.051,383.501,366.048,872
Jan 7, 20251,412.801,419.951,385.001,404.101,386.3825,866
Jan 6, 20251,450.151,452.951,381.801,391.951,374.3827,211
Jan 3, 20251,470.001,484.201,445.001,448.701,430.4211,662
Jan 2, 20251,485.001,485.001,449.901,469.551,451.0111,287
Jan 1, 20251,457.601,485.001,457.601,478.451,459.793,937
Dec 31, 20241,447.751,475.001,438.701,470.951,452.398,964
Dec 30, 20241,478.551,484.051,439.951,447.751,429.4814,602
Dec 27, 20241,473.251,509.951,451.501,485.101,466.3656,409
Dec 26, 20241,479.301,479.301,441.201,451.501,433.1818,860
Dec 24, 20241,490.301,509.951,470.601,479.301,460.6318,963
Dec 23, 20241,525.051,542.351,488.501,502.051,483.1028,491
Dec 20, 20241,544.001,576.601,522.851,529.801,510.5020,748
Dec 19, 20241,563.951,563.951,545.001,553.001,533.4011,431
Dec 18, 20241,531.001,570.001,531.001,565.001,545.25119,844
Dec 17, 20241,584.101,592.351,543.301,551.401,531.8212,324
Dec 16, 20241,577.051,603.501,577.051,584.201,564.2113,894
Dec 13, 20241,615.001,635.351,565.001,584.851,564.8584,747
Dec 12, 20241,629.951,630.001,588.001,593.901,573.7913,236
Dec 11, 20241,612.001,648.951,602.601,611.201,590.87188,386
Dec 10, 20241,648.001,655.901,605.501,611.651,591.3119,341
Dec 9, 20241,660.001,682.001,630.551,643.751,623.0123,257
Dec 6, 20241,648.951,661.301,631.051,648.101,627.3023,875
Dec 5, 20241,642.151,644.051,621.201,634.751,614.128,404
Dec 4, 20241,634.851,659.951,626.151,642.151,621.4317,271
Dec 3, 20241,641.201,650.001,616.151,641.001,620.2930,606
Dec 2, 20241,616.001,664.651,616.001,625.001,604.49117,439
Nov 29, 20241,629.951,642.501,600.151,636.001,615.3571,685
Nov 28, 20241,614.401,643.951,603.501,622.901,602.4230,168
Nov 27, 20241,606.201,631.501,600.001,607.101,586.8219,711
Nov 26, 20241,620.001,627.451,586.101,595.401,575.2722,101
Nov 25, 20241,570.201,600.001,567.801,592.651,572.5541,328
Nov 22, 20241,567.351,570.351,530.001,561.301,541.6024,713
Nov 21, 20241,541.501,563.601,523.051,544.251,524.7612,565
Nov 19, 20241,566.951,587.651,549.101,559.251,539.5715,398
Nov 18, 20241,546.301,583.351,535.051,566.151,546.3918,379
Nov 14, 20241,578.001,605.001,558.001,569.901,550.09116,765
Nov 13, 20241,600.001,600.001,532.201,571.101,551.27130,126
Nov 12, 20241,657.001,671.451,576.951,604.351,584.1050,922
Nov 11, 20241,607.051,650.001,571.051,641.151,620.44125,093
Nov 8, 20241,600.001,615.851,560.501,600.351,580.1580,771
Nov 7, 20241,622.401,648.951,604.001,629.851,609.2821,456
Nov 6, 20241,580.201,635.801,571.001,622.401,601.9332,425
Nov 5, 20241,570.001,590.001,562.101,578.351,558.4310,004
Nov 4, 20241,602.001,610.001,555.751,578.851,558.9314,975
Nov 1, 20241,620.001,638.901,581.951,601.551,581.345,359
Oct 31, 20241,588.001,651.001,508.101,619.301,598.87268,187
Oct 30, 20241,530.051,576.001,530.051,556.651,537.0115,914
Oct 29, 20241,541.001,559.851,539.151,546.301,526.798,867
Oct 28, 20241,500.051,562.101,496.901,548.551,529.0115,943
Oct 25, 20241,566.601,570.751,478.251,513.151,494.0624,681
Oct 24, 20241,552.451,591.751,546.051,566.601,546.8317,736
Oct 23, 20241,530.051,585.001,520.451,552.451,532.8644,889
Oct 22, 20241,572.751,597.251,525.451,534.251,514.8964,189
Oct 21, 20241,625.601,631.701,561.101,572.751,552.9025,316
Oct 18, 20241,612.501,639.951,586.101,624.701,604.2017,614
Oct 17, 20241,632.051,652.001,605.251,612.501,592.1529,776
Oct 16, 20241,650.001,705.201,624.001,635.801,615.16299,298
Oct 15, 20241,600.001,633.451,592.101,619.101,598.6768,906
Oct 14, 20241,620.051,624.351,587.151,602.001,581.7815,557
Oct 11, 20241,648.001,648.351,612.451,618.651,598.2217,418
Oct 10, 20241,695.001,734.001,630.001,648.351,627.55285,411
Oct 9, 20241,629.951,656.501,610.701,638.751,618.0717,056
Oct 8, 20241,578.101,616.251,567.401,602.151,581.9317,212
Oct 7, 20241,725.201,725.201,589.501,600.501,580.3030,148
Oct 4, 20241,680.051,721.951,647.351,682.251,661.0225,995
Oct 3, 20241,690.051,720.001,665.001,688.801,667.4926,089
Oct 1, 20241,692.951,749.001,691.951,742.551,720.5651,922
Sep 30, 20241,711.251,739.901,666.951,693.001,671.6434,256
Sep 27, 20241,650.001,749.951,639.851,711.251,689.66178,984
Sep 26, 20241,652.001,668.351,622.651,651.101,630.2651,968
Sep 25, 20241,698.001,716.351,657.001,664.051,643.0536,464
Sep 24, 20241,699.001,774.951,683.901,696.701,675.29429,775
Sep 23, 20241,692.051,703.001,660.051,665.951,644.9357,322
Sep 20, 20241,621.101,730.001,552.551,669.401,648.33885,274
Sep 19, 20241,652.001,667.901,601.201,623.901,603.4167,220
Sep 18, 20241,630.001,680.001,606.901,669.851,648.7851,496
Sep 17, 20241,648.001,671.001,631.151,644.601,623.8558,814
Sep 16, 20241,623.001,649.951,600.051,637.951,617.2854,081
Sep 13, 20241,625.301,633.751,601.201,622.751,602.2789,293
Sep 12, 20241,634.901,640.051,607.151,625.301,604.7931,369
Sep 11, 20241,654.001,654.001,605.001,622.951,602.4789,068
Sep 10, 20241,666.701,693.951,644.101,654.351,633.4780,668
Sep 9, 20241,642.451,672.001,592.901,650.201,629.3856,568
Sep 6, 20241,619.251,658.651,597.351,630.401,609.8399,555
Sep 5, 20241,608.451,640.001,602.051,606.951,586.6772,810
Sep 4, 20241,600.001,624.901,586.901,599.851,579.6664,217
Sep 3, 20241,619.001,622.451,585.051,604.801,584.55110,080
Sep 2, 20241,560.201,599.951,542.301,589.251,569.19122,964
Aug 30, 20241,498.551,538.751,497.451,529.651,510.3542,989
Aug 29, 20241,519.001,540.001,481.001,492.401,473.5730,899
Aug 28, 20241,532.451,549.951,510.301,516.751,497.6121,554
Aug 27, 20241,546.051,552.101,516.051,532.451,513.1127,038
Aug 26, 20241,565.101,580.001,527.101,546.051,526.5443,741
Aug 23, 20241,561.101,598.001,561.101,568.701,548.9030,776
Aug 22, 20241,588.951,588.951,553.551,562.951,543.2337,816
Aug 21, 20241,570.001,605.401,560.051,565.451,545.7028,021
Aug 20, 20241,591.951,619.951,558.051,566.401,546.6371,533
Aug 19, 20241,624.951,624.951,587.051,591.351,571.2720,376
Aug 16, 20241,622.451,629.001,528.351,604.501,584.2532,217
Aug 14, 20241,579.051,595.501,544.451,576.801,556.9028,777
Aug 13, 20241,610.001,621.601,561.751,571.901,552.0624,423
Aug 12, 20241,614.351,614.351,582.951,598.651,578.4819,450
Aug 9, 20241,631.001,631.001,591.351,602.951,582.7222,998
Aug 8, 20241,635.001,638.401,600.051,613.551,593.1930,737
Aug 7, 20241,641.351,644.901,588.001,616.351,595.9565,531
Aug 6, 20241,639.901,668.401,581.001,598.351,578.1883,975
Aug 5, 20241,651.001,651.001,591.501,639.101,618.4281,612
Aug 2, 20241,682.351,697.901,637.051,680.551,659.34150,202
Aug 1, 20241,799.501,810.001,740.251,770.151,747.8168,788
Jul 31, 20241,744.851,800.001,744.801,779.501,757.0452,115
Jul 30, 20241,710.001,744.801,708.051,732.651,710.7985,880
Jul 29, 20241,726.901,754.801,689.801,707.701,686.1542,359
Jul 26, 20241,697.001,720.001,684.551,709.801,688.2233,807
Jul 25, 20241,696.651,724.951,685.051,698.151,676.7220,150
Jul 24, 20241,734.501,759.601,690.001,696.801,675.3951,109
Jul 23, 20241,684.901,735.001,652.001,723.701,701.9596,567
Jul 22, 20241,696.001,698.051,667.351,677.951,656.7866,318
Jul 19, 20241,737.001,737.051,673.801,698.001,676.5757,317
Jul 18, 20241,785.451,785.451,719.151,724.751,702.9866,988
Jul 16, 20241,757.301,791.501,749.501,778.451,756.0150,693
Jul 15, 20241,729.101,805.001,698.351,744.901,722.8869,105
Jul 12, 20241,770.001,770.001,709.001,724.801,703.0341,274
Jul 11, 20241,752.051,790.951,733.051,758.551,736.3639,653
Jul 10, 20241,803.601,803.601,720.001,749.201,727.1355,512
Jul 9, 20241,771.651,837.551,760.051,790.901,768.3061,778
Jul 8, 20241,791.951,813.851,746.801,757.151,734.9843,280
Jul 5, 20241,806.001,827.601,748.601,788.801,766.2362,301
Jul 4, 20241,820.201,841.951,776.701,798.101,775.4152,609
Jul 3, 20241,733.001,844.851,733.001,807.401,784.59201,422
Jul 2, 20241,734.701,783.001,707.301,719.951,698.2574,980
Jul 1, 20241,743.001,780.001,718.001,722.701,700.9621,850
Jun 28, 20241,764.251,764.251,702.451,740.051,718.0994,166
Jun 27, 20241,825.001,826.801,735.001,749.751,727.6796,934
Jun 26, 20241,745.951,860.001,745.951,839.651,816.44194,030
Jun 25, 20241,752.001,765.001,741.051,750.951,728.8527,753
Jun 24, 20241,757.151,791.001,735.051,750.551,728.4665,017
Jun 21, 20241,767.851,771.701,744.901,757.151,734.9871,993
Jun 20, 20241,715.001,760.001,692.551,750.801,728.7174,830
Jun 19, 20241,719.301,747.001,656.851,711.251,689.6686,948
Jun 18, 20241,708.501,715.001,684.051,708.001,686.4574,169
Jun 14, 20241,680.751,720.001,650.001,685.451,664.18119,447
Jun 13, 20241,714.001,725.151,657.801,665.851,644.83180,612
Jun 12, 20241,705.001,761.001,697.001,714.001,692.37168,881
Jun 11, 20241,670.001,711.001,633.101,696.851,675.44190,211
Jun 10, 20241,545.701,655.001,516.501,644.201,623.45174,299
Jun 7, 20241,563.901,590.001,526.701,536.501,517.1167,500
Jun 6, 20241,501.051,559.001,500.051,540.801,521.36109,495
Jun 5, 20241,498.101,560.951,462.051,487.451,468.68100,041
Jun 4, 20241,650.001,650.001,472.701,498.101,479.20133,844
Jun 3, 20241,676.901,690.001,593.001,636.301,615.6574,855

Related Tickers

PNCINFRA.NS PNC Infratech Limited
287.00
-1.70%
 
MOLDTECH.NS Mold-Tek Technologies Limited
138.68
+1.93%
 
KAUSHALYA.NS Kaushalya Infrastructure Development Corporation Limited
926.90
+1.49%
 
HMEML.BO H.M. Electro Mech Limited
69.75
+0.94%
 
DBEIL.NS DEEPAK BUILDERS & ENG I L
146.61
-6.18%
 
AXISCADES.BO AXISCADES Technologies Limited
1,096.05
+5.00%
 
KPIL.NS Kalpataru Projects International Limited
1,150.50
+1.03%
 
INDIANHUME.NS The Indian Hume Pipe Company Limited
425.15
-0.22%
 
GPTINFRA.NS GPT Infraprojects Limited
141.46
+0.06%
 
NCC.NS NCC Limited
235.91
+2.04%