GMR Urban

GMR Power & Urban Infra Ltd Historical Data

NSEBSE

₹121.43

(-3.45%)

May 20, 2025|03:48:37 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	135.49	137.25	133.82	134.63	21,288	28,96,79,530.9	8,49,356
22-Apr-2025	135.05	141.01	131.72	136.25	25,389	61,60,49,978.58	18,73,980
23-Apr-2025	137	138.85	131.6	132.94	15,963	38,16,66,881.29	14,91,824
24-Apr-2025	132.43	135	131.7	132.37	12,295	21,06,22,261.09	6,62,328
25-Apr-2025	131.2	133.05	120.6	122.23	34,798	53,70,96,877.62	15,22,759
28-Apr-2025	121.1	124.92	119.95	121.76	20,216	30,17,34,640.82	9,62,657
29-Apr-2025	121.8	124.65	118.1	119.21	10,795	13,99,48,694.2	5,36,015
30-Apr-2025	119.3	119.8	112.9	113.46	13,437	17,90,53,101.37	6,85,348
02-May-2025	114.9	116	110.75	111.41	14,484	21,17,66,605.03	8,01,947
05-May-2025	112.48	116.8	111.12	115.4	13,693	19,23,47,948.8	7,79,759
06-May-2025	114.99	115.13	108	108.74	13,393	22,65,30,912.13	10,34,549
07-May-2025	105.94	111.27	105.52	110.48	16,903	20,13,85,271.22	7,58,378
08-May-2025	111.48	113.71	107.61	108.62	11,998	16,44,53,754.34	7,39,899
09-May-2025	105.6	106.99	102.51	105.25	19,264	22,26,45,465.66	9,66,151
12-May-2025	112.25	116	110.51	114.93	22,536	25,76,20,225.19	10,71,051
13-May-2025	115.5	116.76	113	114.2	14,610	20,71,39,412	9,55,954
14-May-2025	115.48	119	114.2	117.38	15,095	26,31,48,614.9	13,90,718
15-May-2025	119	124.95	119	121.03	24,598	38,92,44,570.12	13,85,452
16-May-2025	122.4	128.3	122.37	127.55	21,028	39,29,79,389.86	14,50,933
19-May-2025	128.5	129.89	123.6	125.77	15,728	21,01,02,579.8	8,71,130

GMR Urban: Related NEWS

No Record Found

Invest wise with Expert advice