GMR Urban

GMR Power & Urban Infra Ltd Historical Data

NSEBSE

₹115.26

(-0.37%)

Jul 21, 2025|02:09:59 PM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	103	106	102.34	104.91	12,455	11,52,72,151.06	5,92,385
24-Jun-2025	106.89	106.91	103.57	104.47	17,224	16,29,86,498.82	8,97,110
25-Jun-2025	104.5	109.25	104.5	108.39	18,237	21,53,54,808.58	10,89,226
26-Jun-2025	108.7	109.53	106.66	107.56	9,903	51,24,65,004.9	42,57,177
27-Jun-2025	108.2	116	107.03	114.68	56,508	1,16,07,97,537.85	48,78,166
30-Jun-2025	113.76	118.24	113.4	114.86	25,944	63,87,73,240.97	31,50,635
01-Jul-2025	115.2	117.39	113.1	116.31	18,313	32,12,31,614.1	11,45,473
02-Jul-2025	115.71	118.65	114	117.5	23,177	43,16,28,643.78	17,31,764
03-Jul-2025	118.75	119.26	116.82	118.39	19,830	37,28,90,597.36	13,25,728
04-Jul-2025	119.9	119.9	116	118.65	14,779	27,01,89,835.36	11,45,253
07-Jul-2025	119.9	121.5	117.62	119.05	14,951	27,00,16,491.7	8,77,018
08-Jul-2025	118.1	118.96	115.45	117.62	14,269	19,75,88,495.02	6,43,484
09-Jul-2025	117.05	118.2	114.97	115.29	10,063	19,32,64,482.76	9,77,526
10-Jul-2025	116.31	117.3	114.31	115.08	8,319	12,12,31,536.86	5,07,555
11-Jul-2025	114.99	116.49	112.5	113.78	7,024	11,02,97,323.46	5,81,149
14-Jul-2025	113.99	114.89	112.12	113.86	8,369	9,23,54,940.9	3,62,812
15-Jul-2025	114	122	114	120.89	30,125	53,27,85,340.63	21,06,652
16-Jul-2025	121.9	124	119.6	120.34	24,175	36,08,34,737.95	13,60,226
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

GMR Urban: Related NEWS

No Record Found

Invest wise with Expert advice