GMR Urban

GMR Power & Urban Infra Ltd Historical Data

NSEBSE

₹116.74

(-1.27%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	120.99	121.99	118	118.32	10,771	15,65,64,243.1	7,14,716
18-Jul-2025	118.41	119.06	115.1	115.69	9,564	13,24,01,604.94	6,27,770
21-Jul-2025	115.99	117	114	115.7	10,678	12,76,88,033.96	5,89,842
22-Jul-2025	116.29	117.03	115.12	115.61	8,004	15,51,40,967.71	9,05,062
23-Jul-2025	116	116.39	114.42	115.32	6,623	5,86,61,048.27	2,98,709
24-Jul-2025	115.41	117.5	114.06	114.82	10,509	13,44,89,033.1	5,30,227
25-Jul-2025	115.09	115.11	112	112.46	10,063	13,17,31,854.35	7,06,428
28-Jul-2025	112.4	116.5	111.18	113.76	12,626	20,09,66,961.74	9,38,417
29-Jul-2025	112	114.8	112	114.05	8,219	8,39,06,796.15	3,28,875
30-Jul-2025	114.7	116.3	112.69	114.02	7,227	8,11,40,076.35	3,23,363
31-Jul-2025	113.1	113.1	108	109.03	16,903	27,58,86,453.71	13,12,853
01-Aug-2025	109	109.53	104.05	105.07	10,888	14,40,57,060.1	8,68,776
04-Aug-2025	107.5	114	105.5	112.05	17,159	20,80,58,345.08	9,02,263
05-Aug-2025	111	112.24	108.26	109.01	9,286	8,50,00,032.27	3,86,294
06-Aug-2025	109.01	110.29	107.21	109.45	9,430	9,57,30,474.74	4,02,642
07-Aug-2025	109.35	115.25	105.5	114.48	15,456	22,35,66,403.24	10,14,053
08-Aug-2025	114	114.6	112.13	114.23	9,995	12,81,97,249.02	6,47,640
11-Aug-2025	112.3	116.61	111.42	116.22	13,103	19,60,23,823.16	9,93,765
12-Aug-2025	115.1	118	114.51	117.07	11,170	15,94,51,108.72	6,88,620
13-Aug-2025	117.07	118.75	115.86	118.24	9,567	14,27,72,682.59	6,50,260
14-Aug-2025	118.8	118.8	116.5	116.74	6,508	14,44,31,927.51	8,75,294

GMR Urban: Related NEWS

No Record Found

Invest wise with Expert advice