UK markets open in 2 hours 37 minutes

GMR Infrastructure Limited (GMRINFRA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
79.33+0.31 (+0.39%)
As of 09:38AM IST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202479.5179.7077.8779.3379.33354,856
07 May 202483.6583.6578.5779.0279.021,547,275
06 May 202486.4986.4981.8083.2583.252,157,742
03 May 202489.0089.7884.6085.6085.601,483,390
02 May 202485.8988.7483.5188.1288.123,481,896
30 Apr 202487.9988.1684.8585.1885.182,167,860
29 Apr 202491.9991.9986.9787.6087.602,716,021
26 Apr 202485.9992.3485.6090.7990.794,308,601
25 Apr 202482.4585.5082.1185.1185.11853,687
24 Apr 202482.8983.4982.1082.3982.39389,392
23 Apr 202481.6483.0080.7082.3282.32547,988
22 Apr 202481.9381.9380.5581.0481.04414,075
19 Apr 202478.9181.2078.3780.5580.55549,962
18 Apr 202480.8482.4379.6079.8879.88440,439
16 Apr 202480.3681.1479.5080.4880.48730,057
15 Apr 202480.5183.0680.0280.7480.741,492,357
12 Apr 202485.2885.5083.5083.7083.70265,810
10 Apr 202485.0085.9484.6185.0785.07542,990
09 Apr 202486.0086.2084.4784.8084.80883,667
08 Apr 202486.2486.4285.1785.7285.72394,107
05 Apr 202484.3086.7083.8585.5885.581,637,633
04 Apr 202484.6985.8083.6084.4084.40469,357
03 Apr 202484.5985.4083.8284.0484.041,230,431
02 Apr 202483.1485.6083.0885.0385.031,006,750
01 Apr 202482.5384.0082.3583.5683.561,128,768
28 Mar 202481.3082.2580.3081.6281.62756,984
27 Mar 202481.9981.9979.4079.7679.761,578,497
26 Mar 202478.6179.7777.8279.0779.07372,364
22 Mar 202479.1779.5877.8578.6178.61624,709
21 Mar 202475.9979.3075.5779.1679.161,410,611
20 Mar 202475.5876.3573.0274.6774.67748,397
19 Mar 202477.1177.5075.0575.3475.34286,630
18 Mar 202477.3078.1976.3077.0177.01657,949
15 Mar 202478.4178.6474.8077.3077.30586,788
14 Mar 202475.2778.6774.5178.0278.021,335,531
13 Mar 202480.5781.1973.6075.2675.261,305,339
12 Mar 202483.0083.3980.5080.9080.901,834,751
11 Mar 202485.1185.5082.4082.7082.70380,854
07 Mar 202483.2585.1082.7184.4884.48906,536
06 Mar 202486.9286.9280.8082.7182.71839,053
05 Mar 202486.1987.6086.1386.6986.69486,849
04 Mar 202486.0987.5585.6586.6386.631,313,740
01 Mar 202484.2686.1084.2685.5485.54701,307
29 Feb 202484.4685.2082.6483.8383.831,851,984
28 Feb 202486.0187.5083.9584.3484.34777,235
27 Feb 202487.7788.4085.4185.7385.732,763,277
26 Feb 202488.8989.5787.1487.7387.731,064,904
23 Feb 202488.3189.4587.8088.3488.341,729,589
22 Feb 202487.0788.2584.7587.7187.711,112,330
21 Feb 202491.0091.0084.6386.2186.213,664,538
20 Feb 202492.7894.3089.9090.6890.681,909,928
19 Feb 202489.6492.8087.7292.0892.083,096,204
16 Feb 202490.9991.2488.6189.4689.461,217,790
15 Feb 202490.4491.7089.1590.3390.331,973,426
14 Feb 202488.0890.7787.7089.8589.852,463,759
13 Feb 202489.7991.1385.8689.8589.853,186,884
12 Feb 202489.1389.3584.7585.5985.592,469,345
09 Feb 202490.1690.5684.2788.8788.873,272,214
08 Feb 202491.3492.5089.8190.1690.162,946,879
07 Feb 202488.8291.2988.0590.8790.873,208,790
06 Feb 202488.0189.3585.5488.1488.14987,047
05 Feb 202486.3989.7085.6987.2687.262,540,715
02 Feb 202479.9786.9479.7085.1685.164,375,789
01 Feb 202476.0179.9076.0079.0479.041,918,064
31 Jan 202478.9779.1477.3878.2778.272,398,807
30 Jan 202479.4781.6378.1578.9278.922,285,258
29 Jan 202478.6680.3376.9278.2078.202,295,077
25 Jan 202476.2579.1075.5577.3477.342,664,673
24 Jan 202475.9776.6573.6875.7075.702,656,476
23 Jan 202482.0882.9574.9575.5875.583,696,466
19 Jan 202483.2584.5582.0182.4782.471,952,428
18 Jan 2024------
17 Jan 202484.9885.7582.7283.3883.383,211,375
16 Jan 202483.5186.5082.5584.3584.353,163,503
15 Jan 202484.9385.2682.8583.2183.211,175,249
12 Jan 202485.9785.9783.8584.0384.035,632,886
11 Jan 202486.7487.2583.9185.2285.223,222,289
10 Jan 202485.3986.9584.1586.3486.344,241,788
09 Jan 202487.8688.2384.1384.8284.825,819,044
08 Jan 202480.1588.7080.1586.9986.9946,147,240
05 Jan 202484.8985.2581.9083.9183.913,604,359
04 Jan 202482.0584.9481.7884.4984.494,368,540
03 Jan 202479.9982.9578.8881.8481.844,143,368
02 Jan 202480.8980.8977.2379.6479.642,077,825
01 Jan 202481.0482.3080.0080.2880.283,007,349
29 Dec 202376.3081.5075.7580.6280.625,978,558
28 Dec 202373.9677.0972.9176.3076.302,958,024
27 Dec 202374.2574.9873.1073.3273.32861,158
26 Dec 202375.0075.5573.7573.9673.961,300,873
22 Dec 202375.7977.7773.7574.6574.65981,409
21 Dec 202369.9274.0869.6473.3973.391,459,065
20 Dec 202376.4976.9870.5071.3671.362,810,580
19 Dec 202378.6979.4774.7175.7675.76695,328
18 Dec 202377.7978.5576.0078.2778.27721,532
15 Dec 202377.7978.2676.0677.4777.471,168,389
14 Dec 202378.0078.8976.4277.1377.133,147,358
13 Dec 202371.9478.0071.8777.1477.148,807,589
12 Dec 202373.4574.2971.0171.9371.935,032,435
11 Dec 202372.0074.4169.5573.1173.119,444,649
08 Dec 202359.8070.2258.1968.8968.89862,858,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...