GMR Urban

GMR Power & Urban Infra Ltd Historical Data

NSEBSE

₹114.68

(6.62%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Jun-2025	112	112.77	108.88	109.41	10,550	12,76,08,199.78	7,42,979
13-Jun-2025	101.31	108.5	101.31	107.01	14,033	16,78,23,186.38	8,07,924
16-Jun-2025	107.85	109.5	104.76	108.74	12,867	14,47,77,696.2	6,35,811
17-Jun-2025	109.48	109.48	105.5	106.12	12,961	8,84,88,925.43	4,49,489
18-Jun-2025	106.45	107.42	104.58	105.8	10,655	8,90,66,954.68	3,91,257
19-Jun-2025	105.8	106.55	103	103.45	10,136	9,08,15,789.13	4,49,505
20-Jun-2025	103.99	108	102	103.63	44,547	43,30,38,441.25	24,09,586
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

GMR Urban: Related NEWS

No Record Found

Invest wise with Expert advice