GMR Urban

GMR Power & Urban Infra Ltd Historical Data

NSEBSE

₹111.82

(-1.46%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	123	126.22	120.92	121.43	19,608	23,72,55,031.21	8,48,719
21-May-2025	121.56	122.31	116.15	117.48	19,606	24,09,75,438.08	11,85,647
22-May-2025	118	120.74	117.22	118.15	11,113	13,51,17,930.86	5,44,507
23-May-2025	119.34	120.64	116.6	118.71	10,890	14,60,08,783.04	5,47,349
26-May-2025	118.9	119.39	116	117.31	14,295	19,19,52,824.11	8,50,866
27-May-2025	117.31	117.79	115.5	115.87	9,824	11,71,72,385.52	5,53,174
28-May-2025	116.22	116.49	113.3	113.89	12,005	17,22,00,881.7	10,06,470
29-May-2025	114.48	116.87	112.57	115.85	10,661	14,66,66,323.66	6,76,603
30-May-2025	115.4	115.5	113.05	114.47	12,376	13,86,18,893.02	6,98,793
02-Jun-2025	114.28	114.89	112.5	112.94	16,992	12,82,06,461.26	6,99,975
03-Jun-2025	114.08	115.75	112.4	112.67	13,719	10,05,99,836.64	4,91,132
04-Jun-2025	113.4	113.96	110.65	110.95	10,022	16,11,74,045.48	9,62,432
05-Jun-2025	112	113.34	110.56	111.01	12,081	14,60,67,024.93	7,37,421
06-Jun-2025	111.45	111.56	109.4	109.93	10,743	14,24,56,871.99	7,80,390
09-Jun-2025	110.14	115.5	110.14	112.8	15,417	28,80,11,014.68	12,94,125
10-Jun-2025	113.35	115.6	112.57	113.48	14,574	20,35,52,545.86	9,39,110
11-Jun-2025	114.02	115.6	111.3	111.82	10,750	19,37,03,691.92	9,98,605

GMR Urban: Related NEWS

No Record Found

Invest wise with Expert advice