BSE - Delayed Quote INR

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

127.50
+6.35
+(5.24%)
At close: 3:43:41 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 16, 2025122.70128.30122.25127.50127.50419,394
May 15, 2025118.45124.90118.45121.15121.15426,474
May 14, 2025115.05118.95114.20117.55117.55145,217
May 13, 2025116.90116.90113.10114.05114.05203,578
May 12, 2025112.40115.90110.65115.05115.05284,389
May 9, 2025105.15107.00102.55105.25105.2570,638
May 8, 2025110.55113.65107.50108.55108.55106,112
May 7, 2025104.40111.15104.40110.30110.30278,948
May 6, 2025115.00115.00108.20108.75108.7575,725
May 5, 2025112.05116.60111.40115.00115.0094,439
May 2, 2025114.45116.25110.80111.30111.30281,294
Apr 30, 2025118.60119.20113.00113.50113.50231,557
Apr 29, 2025122.00124.50118.50119.25119.25151,018
Apr 28, 2025120.85124.85120.00121.95121.95179,363
Apr 25, 2025131.05133.75120.75122.15122.15854,935
Apr 24, 2025133.00135.00131.60132.50132.50125,585
Apr 23, 2025136.50138.85131.65133.00133.00187,099
Apr 22, 2025135.50141.00131.65136.20136.20408,155
Apr 21, 2025135.55137.15133.85134.65134.65193,105
Apr 17, 2025131.85136.20130.10134.60134.60154,850
Apr 16, 2025133.30134.10129.95131.70131.70206,410
Apr 15, 2025126.05134.95122.25131.85131.85961,508
Apr 11, 2025116.00119.20114.00116.90116.90314,274
Apr 9, 2025111.00115.00109.95114.55114.5560,571
Apr 8, 2025113.95113.95109.65112.00112.00167,218
Apr 7, 2025100.10108.4097.00108.05108.05412,893
Apr 4, 2025119.35119.50111.45112.95112.9594,421
Apr 3, 2025113.15121.25113.15119.90119.90278,535
Apr 2, 2025114.00117.60113.20116.55116.55103,569
Apr 1, 2025113.00117.60111.85115.40115.4075,310
Mar 28, 2025114.64116.22113.37114.30114.3088,298
Mar 27, 2025106.75117.55105.92114.89114.89537,342
Mar 26, 2025111.09111.09106.65107.91107.9199,911
Mar 25, 2025114.30115.45108.00108.95108.95179,305
Mar 24, 2025113.70115.59112.55113.74113.74185,908
Mar 21, 2025108.10114.30105.00111.15111.15660,040
Mar 20, 2025109.17110.99106.20108.14108.14274,551
Mar 19, 2025104.87109.09104.60108.43108.43177,129
Mar 18, 2025102.99104.50101.01103.87103.87531,699
Mar 17, 2025101.00104.00100.34101.16101.16397,288
Mar 13, 2025102.75102.9499.90100.32100.32184,976
Mar 12, 2025103.58104.5799.87101.81101.81108,868
Mar 11, 2025102.39103.7599.85102.35102.353,402,624
Mar 10, 2025105.24109.26102.21102.81102.81222,638
Mar 7, 2025103.59107.44102.52105.02105.02191,432
Mar 6, 2025100.01104.31100.01102.89102.89295,797
Mar 5, 202595.70100.5095.6099.3799.37260,425
Mar 4, 202592.0498.3091.5695.2095.20198,036
Mar 3, 202598.83102.0089.4393.9093.90557,879
Feb 28, 2025101.40102.4098.0098.7598.752,860,568
Feb 27, 2025107.50107.50101.55102.75102.75236,513
Feb 25, 2025105.40107.85103.30105.40105.404,217,993
Feb 24, 2025105.15107.70102.65103.85103.85130,431
Feb 21, 2025109.95114.20108.70109.35109.35169,821
Feb 20, 2025107.15112.90105.20110.45110.45203,417
Feb 19, 202599.35109.1099.10108.20108.20309,430
Feb 18, 2025104.00105.7098.95100.10100.1066,586
Feb 17, 2025100.60106.8598.90104.35104.35112,207
Feb 14, 2025108.95109.0099.60102.70102.70237,238
Feb 13, 2025108.40110.40106.45107.55107.55123,821
Feb 12, 2025105.95110.25101.90107.60107.60328,230
Feb 11, 2025113.25113.25104.35105.65105.65161,301
Feb 10, 2025113.45116.65110.50113.25113.25115,552
Feb 7, 2025111.85113.40109.40112.60112.60377,488
Feb 6, 2025108.25114.95106.45109.75109.75222,386
Feb 5, 2025106.95108.05103.65104.95104.9571,489
Feb 4, 2025102.55104.60100.95103.75103.7566,677
Feb 3, 2025104.70104.7099.80100.10100.10127,678
Feb 1, 2025101.50109.15101.50105.05105.05122,807
Jan 31, 2025104.30107.20104.25106.45106.45178,100
Jan 30, 2025104.25108.00103.25104.70104.70291,925
Jan 29, 2025104.05109.20104.05108.65108.65394,651
Jan 28, 2025107.05109.20103.00104.00104.00546,912
Jan 27, 2025112.35112.85108.40108.40108.4095,072
Jan 24, 2025118.05120.50113.35114.10114.1081,452
Jan 23, 2025115.20122.55115.20118.25118.25241,784
Jan 22, 2025125.05125.05115.40120.05120.05237,737
Jan 21, 2025120.90125.10119.45121.30121.30259,591
Jan 20, 2025121.90121.90118.00120.40120.4086,049
Jan 17, 2025121.40122.55118.00118.95118.95672,466
Jan 16, 2025113.85116.75113.10116.75116.75137,941
Jan 15, 2025114.55115.40110.10111.20111.20135,770
Jan 14, 2025111.65113.65107.60112.30112.30251,560
Jan 13, 2025117.95117.95109.95109.95109.95432,855
Jan 10, 2025121.65122.55115.60115.70115.70126,334
Jan 9, 2025127.40129.60121.25121.65121.65215,410
Jan 8, 2025132.40132.70126.75127.60127.6096,255
Jan 7, 2025126.00131.75126.00128.70128.70133,510
Jan 6, 2025130.80131.80123.40125.50125.50767,311
Jan 3, 2025131.20132.50127.30129.85129.85506,515
Jan 2, 2025130.65133.25128.35130.30130.301,159,280
Jan 1, 2025126.85126.95119.90126.95126.95953,388
Dec 31, 2024120.95120.95117.95120.95120.953,192,679
Dec 30, 2024115.20115.20115.20115.20115.20365,718
Dec 27, 2024109.75109.75109.75109.75109.75123,836
Dec 26, 2024100.00104.5598.65104.55104.55160,721
Dec 24, 2024100.15102.3098.9599.6099.60133,224
Dec 23, 2024103.75103.7599.30100.05100.05151,823
Dec 20, 2024106.45108.00101.35101.70101.70220,861
Dec 19, 2024105.60107.70105.50106.65106.65118,381
Dec 18, 2024110.05113.25108.00108.70108.70181,847
Dec 17, 2024112.45113.75110.55111.05111.05100,518
Dec 16, 2024113.50115.55112.15112.65112.6574,925
Dec 13, 2024112.10113.75110.80112.95112.95171,652
Dec 12, 2024113.15114.95111.50113.55113.5544,187
Dec 11, 2024113.45116.70113.05114.50114.5080,388
Dec 10, 2024115.10115.60112.50113.40113.40124,673
Dec 9, 2024116.40118.00113.70115.25115.25110,631
Dec 6, 2024112.80118.45112.25117.20117.20515,711
Dec 5, 2024113.25116.95112.10112.85112.85113,943
Dec 4, 2024115.25117.40112.80113.75113.75163,898
Dec 3, 2024116.95117.95114.90115.65115.6582,370
Dec 2, 2024114.10120.45113.00116.85116.85438,419
Nov 29, 2024117.65117.65113.60114.75114.75152,794
Nov 28, 2024121.25121.25114.05115.50115.50557,340
Nov 27, 2024115.50115.50115.50115.50115.50138,258
Nov 26, 2024106.75110.00106.75110.00110.00118,304
Nov 25, 2024102.70104.80102.70104.80104.8077,184
Nov 22, 202498.30101.0097.2599.8599.8591,296
Nov 21, 2024102.95104.4597.9098.4098.40275,234
Nov 19, 2024103.00107.40102.10103.00103.00345,934
Nov 18, 2024103.00104.6599.40102.30102.30130,515
Nov 14, 2024102.05106.55102.05102.70102.7094,486
Nov 13, 2024106.20108.00101.80102.95102.95381,031
Nov 12, 2024108.00112.00106.45107.15107.15179,629
Nov 11, 2024106.00109.15104.60108.70108.70312,674
Nov 8, 2024115.65116.60109.95109.95109.95285,435
Nov 7, 2024119.45121.40115.05115.70115.70217,668
Nov 6, 2024116.55118.95114.65117.80117.80129,941
Nov 4, 2024117.25118.70111.55112.45112.45235,258
Nov 1, 2024120.00120.00116.80117.40117.4039,421
Oct 31, 2024119.45120.00115.80117.65117.65200,450
Oct 29, 2024120.10121.40114.10115.50115.50398,164
Oct 28, 2024114.25120.95114.25120.10120.10940,006
Oct 25, 2024120.05122.50115.20115.20115.20208,085
Oct 24, 2024122.40124.90120.45121.25121.25142,835
Oct 23, 2024116.30125.00115.75122.40122.40214,484
Oct 22, 2024125.40127.60121.60121.60121.6081,298
Oct 21, 2024136.00137.80127.85128.00128.00304,750
Oct 18, 2024130.00135.50127.65134.55134.55254,321
Oct 17, 2024137.05138.50131.60132.30132.30189,312
Oct 16, 2024138.00140.00135.90137.05137.0574,115
Oct 15, 2024142.50143.00136.70137.80137.80382,360
Oct 14, 2024136.00141.30135.30141.30141.30443,991
Oct 11, 2024134.25138.30133.25134.60134.60203,752
Oct 10, 2024136.05141.50134.00135.40135.40261,794
Oct 9, 2024138.95144.45136.15136.80136.80416,463
Oct 8, 2024134.00139.75132.00137.60137.60651,052
Oct 7, 2024145.05147.05138.90138.90138.90130,731
Oct 4, 2024151.20153.75142.30146.20146.20300,702
Oct 3, 2024148.55156.10148.55149.70149.70218,435
Oct 1, 2024159.95159.95153.00155.10155.10211,160
Sep 30, 2024156.25163.80153.10160.50160.50448,715
Sep 27, 2024162.90166.40157.00158.70158.70488,367
Sep 26, 2024163.60169.20161.00162.25162.25652,491
Sep 25, 2024159.40163.70152.00162.80162.80694,571
Sep 24, 2024153.40155.95152.00155.95155.95740,379
Sep 23, 2024141.95148.55140.20148.55148.55572,797
Sep 20, 2024137.90142.35135.60141.50141.501,007,263
Sep 19, 2024140.00141.25133.50135.60135.60331,571
Sep 18, 2024140.80141.90136.60140.20140.20227,846
Sep 17, 2024144.95144.95137.70140.00140.00434,974
Sep 16, 2024136.80142.30130.20142.30142.30671,934
Sep 13, 2024138.40140.10135.05135.55135.55218,214
Sep 12, 2024139.65141.45135.50138.40138.40124,331
Sep 11, 2024140.20144.25137.95139.30139.30405,592
Sep 10, 2024141.20141.95138.30140.10140.10243,889
Sep 9, 2024138.45142.90135.25139.15139.15510,563
Sep 6, 2024144.00145.45137.30138.65138.65387,036
Sep 5, 2024149.20153.70141.75143.30143.30885,877
Sep 4, 2024142.15148.20141.90146.40146.401,463,217
Sep 3, 2024140.95141.15137.75141.15141.15913,522
Sep 2, 2024139.20139.20132.00134.45134.45545,942
Aug 30, 2024139.74140.41135.08138.27138.27348,607
Aug 29, 2024131.93138.95130.41138.04138.04386,840
Aug 28, 2024132.52136.05130.10132.35132.35901,222
Aug 26, 2024128.26128.26120.55126.21126.212,599,836
Aug 23, 2024116.36122.16115.15122.16122.16746,259
Aug 22, 2024121.79122.21114.35116.35116.35662,579
Aug 21, 2024119.40121.80112.20120.36120.365,127,127
Aug 20, 2024116.00116.00116.00116.00116.00489,526
Aug 19, 2024108.40110.48107.00110.48110.48719,883
Aug 16, 2024104.00105.22101.00105.22105.221,145,670
Aug 14, 2024104.55104.5599.01100.21100.21484,019
Aug 13, 2024107.40109.45101.55103.25103.25823,861
Aug 12, 202498.67105.6998.67105.69105.691,011,532
Aug 9, 2024100.68101.0098.10100.66100.66824,090
Aug 8, 2024101.68102.4897.5298.7698.76358,547
Aug 7, 202495.5099.3195.5099.3199.311,141,846
Aug 6, 202490.1395.2090.1394.5994.59715,283
Aug 5, 202489.6692.5189.1390.6790.67347,109
Aug 2, 202495.4997.2793.0093.8293.82168,352
Aug 1, 202498.5999.2794.0095.8095.80109,783
Jul 31, 202497.44100.9997.2697.8997.89318,248
Jul 30, 202497.2198.7996.6596.8296.82234,829
Jul 29, 202499.3799.3996.2196.7096.70164,563
Jul 26, 202496.3398.9596.0097.4297.42321,993
Jul 25, 202496.4998.8096.0096.3296.32287,650
Jul 24, 202498.70103.1097.5597.9197.91435,206
Jul 23, 202498.40101.1092.6098.6798.67344,127
Jul 22, 202494.39100.9592.1797.4397.43986,504
Jul 19, 202499.60101.0096.3496.3496.34434,534
Jul 18, 2024106.50106.5099.21101.41101.41319,626
Jul 16, 2024103.97106.80102.30102.87102.87597,982
Jul 15, 2024105.16107.3099.52102.07102.07475,595
Jul 12, 2024100.51103.0799.93103.07103.07458,250
Jul 11, 202498.1798.1796.4398.1798.173,454,972
Jul 10, 202495.9699.0090.0093.5093.50375,545
Jul 9, 202494.5096.6092.1794.6894.68653,621
Jul 8, 202490.0194.5089.3594.5094.501,141,959
Jul 5, 202488.8190.8187.3390.0090.00416,712
Jul 4, 202492.0092.0086.1688.8688.861,073,096
Jul 3, 202485.7088.4584.6088.4588.45562,653
Jul 2, 202487.6887.8583.5384.2484.24231,575
Jul 1, 202485.2488.0084.1186.4586.45357,682
Jun 28, 202487.9487.9482.0583.8983.89755,003
Jun 27, 202489.4889.6484.0784.0784.07435,711
Jun 26, 202489.8090.6587.8288.4988.49244,205
Jun 25, 202487.0190.6587.0190.6590.65292,775
Jun 24, 202487.9089.5085.5086.3486.34747,987
Jun 21, 202498.0098.0089.6889.6889.681,712,931
Jun 20, 202492.5094.4091.9394.4094.401,357,004
Jun 19, 202487.1089.9182.8189.9189.911,368,415
Jun 18, 202483.6085.6383.6085.6385.632,258,802
Jun 14, 202479.1881.5677.3181.5681.561,110,864
Jun 13, 202482.4382.4376.2577.6877.682,181,696
Jun 12, 202475.2378.5175.2378.5178.5192,807
Jun 11, 202471.7374.7871.6874.7874.78171,360
Jun 10, 202472.4473.7570.5071.2271.22519,567
Jun 7, 202468.1671.0067.4771.0071.002,588,076
Jun 6, 202465.5067.6265.4967.6267.62801,496
Jun 5, 202462.4364.9462.4364.4064.40777,593
Jun 4, 202467.7967.7965.7165.7165.71424,126
Jun 3, 202469.1669.1667.5069.1669.16705,848
May 31, 202465.8167.1063.3565.8765.87117,198
May 30, 202464.9467.3864.2065.8065.80147,920
May 29, 202464.7066.1164.0964.6964.69193,203
May 28, 202467.0167.4064.5064.8064.80378,640
May 27, 202468.4868.4865.5066.7966.79287,652
May 24, 202467.1469.1266.0067.5067.50422,066
May 23, 202467.7870.2467.0268.1368.131,602,329
May 22, 202469.1969.1965.3066.9066.90415,447
May 21, 202473.5573.6968.3768.5468.54692,375
May 17, 202467.4070.7965.9568.5468.54670,928
May 16, 202469.2469.2466.6467.4267.42383,916