GMR Power and Urban Infra Ltd (IN:GMRP&UI)
:GMRP&UI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
103.93
105.85
103.12
104.88
104.88
+2.44%
110,887
1.01
Apr 09, 2026
104.24
105.30
101.86
102.38
102.38
-2.42%
62,550
0.56
Apr 08, 2026
105.97
105.97
101.45
104.92
104.92
+7.98%
142,904
1.28
Apr 07, 2026
98.00
99.91
96.84
97.17
97.17
-2.23%
56,619
0.51
Apr 06, 2026
97.05
99.90
96.28
99.39
99.39
+0.40%
125,628
1.15
Apr 03, 2026
98.99
99.61
93.39
98.99
98.99
0.00%
0
0.00
Apr 02, 2026
94.92
99.61
93.39
98.99
98.99
+0.58%
131,117
1.20
Apr 01, 2026
92.96
98.99
92.95
98.42
98.42
+9.84%
92,202
0.85
Mar 31, 2026
89.60
95.90
89.05
89.60
89.60
0.00%
0
0.00
Mar 30, 2026
95.90
95.90
89.05
89.60
89.60
-7.63%
1,801,590
22.09
Mar 27, 2026
101.85
102.00
96.10
97.00
97.00
-4.90%
241,615
3.07
Mar 26, 2026
102.00
103.35
101.65
102.00
102.00
0.00%
0
0.00
Mar 25, 2026
102.65
103.35
101.65
102.00
102.00
+1.34%
99,280
1.24
Mar 24, 2026
102.25
103.05
100.00
100.65
100.65
+0.25%
81,306
1.02
Mar 23, 2026
102.65
103.05
99.25
100.40
100.40
-3.79%
96,217
1.20
Mar 20, 2026
102.65
105.50
102.05
104.35
104.35
+3.16%
96,936
1.23
Mar 19, 2026
101.25
103.15
100.30
101.15
101.15
-3.02%
134,063
1.72
Mar 18, 2026
103.95
105.70
103.75
104.30
104.30
+1.11%
27,048
0.34
Mar 17, 2026
104.00
104.10
102.15
103.15
103.15
-0.77%
22,709
0.28
Mar 16, 2026
102.90
105.05
100.00
103.95
103.95
+1.02%
80,013
1.01
Mar 13, 2026
106.55
108.45
102.05
102.90
102.90
-4.55%
87,127
1.10
Mar 12, 2026
105.00
110.00
104.20
107.80
107.80
+1.41%
49,701
0.62
Mar 11, 2026
109.10
109.95
106.00
106.30
106.30
-0.61%
44,195
0.54
Mar 10, 2026
106.10
108.15
105.15
106.95
106.95
+2.59%
57,350
0.69
Mar 09, 2026
101.10
104.80
101.10
104.25
104.25
-2.80%
93,839
0.47
Mar 06, 2026
110.00
111.35
107.00
107.25
107.25
-2.41%
48,626
0.24
Mar 05, 2026
108.55
111.60
107.05
109.90
109.90
+1.52%
609,725
3.16
Mar 04, 2026
109.00
110.30
106.50
108.25
108.25
-4.12%
84,359
0.44
Mar 03, 2026
112.90
116.20
108.05
112.90
112.90
0.00%
0
0.00
Mar 02, 2026
108.05
116.20
108.05
112.90
112.90
-5.96%
124,017
0.64
Feb 27, 2026
117.65
121.45
117.65
120.05
120.05
-1.48%
52,645
0.27
Feb 26, 2026
118.60
122.45
118.60
121.85
121.85
+0.12%
57,244
0.29
Feb 25, 2026
116.10
122.70
115.95
121.70
121.70
+3.09%
86,391
0.44
Feb 24, 2026
116.50
119.00
113.85
118.05
118.05
+0.77%
73,443
0.37
Feb 23, 2026
115.25
118.40
113.70
117.15
117.15
+1.87%
128,976
0.66
Feb 20, 2026
111.55
115.75
109.55
115.00
115.00
+2.68%
140,304
0.71
Feb 19, 2026
109.65
113.70
107.10
112.00
112.00
+2.19%
134,601
0.69
Feb 18, 2026
102.80
110.95
102.80
109.60
109.60
+6.67%
62,911
0.31
Feb 17, 2026
100.50
105.00
100.50
102.75
102.75
-0.10%
91,762
0.45
Feb 16, 2026
100.05
102.65
100.05
102.05
102.05
-0.78%
33,159
0.16
Feb 13, 2026
104.50
104.70
102.00
102.85
102.85
-0.96%
25,158
0.11
Feb 12, 2026
105.00
105.25
103.25
103.85
103.85
-1.61%
19,419
0.09
Feb 11, 2026
104.05
106.10
103.80
105.55
105.55
+0.86%
35,851
0.16
Feb 10, 2026
105.60
106.35
104.45
104.65
104.65
-0.66%
49,381
0.22
Feb 09, 2026
110.40
110.40
105.00
105.35
105.35
-3.53%
49,461
0.22
Feb 06, 2026
106.50
110.45
104.00
109.20
109.20
+2.58%
96,664
0.43
Feb 05, 2026
107.30
109.05
104.65
106.45
106.45
-1.21%
46,113
0.21
Feb 04, 2026
106.00
108.40
105.40
107.75
107.75
+1.32%
37,424
0.17
Feb 03, 2026
104.50
108.25
104.10
106.35
106.35
+4.26%
309,146
1.36
Feb 02, 2026
104.00
104.00
99.80
102.00
102.00
+1.39%
36,432
0.16
Rows: