GMRINFRA.NS - GMR Infrastructure Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201716.0516.2015.9016.0516.058,704,295
Oct 16, 201716.2016.2515.8516.0516.0512,572,217
Oct 13, 201716.2016.4516.0016.1016.1015,832,267
Oct 12, 201715.8016.3015.6016.2016.2014,446,383
Oct 11, 201716.5516.6515.4015.7515.7521,466,163
Oct 10, 201716.2516.6016.2016.4016.4014,979,023
Oct 09, 201716.5016.6516.2016.2516.2513,696,001
Oct 06, 201716.3516.6016.1516.5016.5019,535,998
Oct 05, 201716.3516.4516.1016.2016.207,742,672
Oct 04, 201716.5016.6016.2516.3516.3516,301,902
Oct 03, 201716.4016.9516.3016.4516.4515,473,913
Sep 29, 201716.1016.6016.0016.4016.4027,492,006
Sep 28, 201715.9516.1015.4015.9515.9540,951,868
Sep 27, 201716.7016.9015.8015.9515.9530,030,564
Sep 26, 201716.6016.7516.2516.5516.5518,129,513
Sep 25, 201716.8516.9016.0516.4516.4524,581,843
Sep 22, 201717.5517.5516.6516.7516.7530,559,550
Sep 21, 201717.9518.0017.0517.5017.5023,417,290
Sep 20, 201718.1018.1517.8017.8517.8512,686,099
Sep 19, 201718.2018.3017.9518.0518.0517,824,803
Sep 18, 201718.0518.5018.0018.1518.1532,069,481
Sep 15, 201717.9018.2517.7017.9017.9022,152,964
Sep 14, 201717.9518.4517.9018.0018.0036,372,371
Sep 13, 201717.5018.5517.3517.9017.9058,122,179
Sep 12, 201717.4517.6017.2517.3517.3519,108,231
Sep 11, 201717.4017.6517.1517.3017.3014,057,115
Sep 08, 201717.5017.6517.0517.2517.2517,216,598
Sep 07, 201717.7017.8517.4017.5017.5032,065,858
Sep 06, 201717.0017.3016.8517.2017.2018,512,579
Sep 05, 201717.5017.7517.0517.1017.1037,224,291
Sep 04, 201717.7017.7016.8017.2017.2033,442,149
Sep 01, 201717.2517.8017.1517.7017.7039,925,740
Aug 31, 201717.2517.4517.0517.2017.2023,992,936
Aug 30, 201717.0017.4016.8017.2017.2023,081,553
Aug 29, 201717.3017.4016.7516.8516.8519,985,526
Aug 28, 201717.2517.9017.2017.4517.4532,962,980
Aug 24, 201717.3017.6517.1017.2517.2518,655,881
Aug 23, 201717.3017.4017.0017.2017.2019,674,455
Aug 22, 201717.7517.9016.9017.0017.0033,758,942
Aug 21, 201718.2518.4517.3517.5017.5025,971,372
Aug 18, 201718.3518.8017.9518.2518.2550,471,064
Aug 17, 201716.8519.1516.4018.5518.55151,869,401
Aug 16, 201716.0516.7016.0516.5016.5022,701,775
Aug 14, 201715.7016.4515.7016.0516.0523,289,620
Aug 11, 201715.5016.2015.1015.5015.5033,704,072
Aug 10, 201716.9017.2015.6015.9015.9035,718,794
Aug 09, 201717.5517.6016.6516.9516.9530,393,631
Aug 08, 201718.7018.7017.5517.7017.7025,226,585
Aug 07, 201717.8518.7517.7518.5518.5525,559,596
Aug 04, 201717.9518.0517.5517.6517.6524,423,845
Aug 03, 201718.5518.5517.7517.9017.9028,780,056
Aug 02, 201718.8518.9518.2018.5018.5023,115,311
Aug 01, 201718.9519.0518.6018.7018.7020,289,231
Jul 31, 201719.1019.1518.5018.8018.8020,709,764
Jul 28, 201719.2519.7518.7018.9018.9065,564,234
Jul 27, 201719.4019.7018.9519.3019.3064,432,555
Jul 26, 201718.8019.4518.7519.1519.1550,394,927
Jul 25, 201718.8518.9518.2518.8018.8040,548,306
Jul 24, 201718.2519.2518.1518.6518.6589,231,715
Jul 21, 201717.4018.1517.2018.0018.0051,757,767
Jul 20, 20170.000.000.000.000.00-
Jul 19, 201717.8018.2017.7518.1018.1020,267,425
Jul 18, 201717.9518.2017.6017.7017.7016,685,431
Jul 17, 201718.3518.5517.9518.0518.0528,179,488
Jul 14, 201718.1018.6517.8018.0018.0075,911,494
Jul 13, 201718.2018.3517.8017.9517.9532,054,650
Jul 12, 201718.5018.8517.6518.0518.0579,963,225
Jul 11, 201719.2019.3018.3018.4518.4526,038,665
Jul 10, 201718.9519.2518.8519.0019.008,462,443
Jul 07, 201719.0019.5018.5019.3019.3040,301,587
Jul 06, 201719.2019.3518.6519.0019.0033,223,410
Jul 05, 201718.6519.1518.4518.9018.9050,223,748
Jul 04, 201719.0019.7518.3018.5518.5558,574,540
Jul 03, 201719.8520.2519.5019.6019.6032,453,078
Jun 30, 201719.1520.1019.0019.6519.6566,433,073
Jun 29, 201719.6519.8018.7019.0019.00119,030,605
Jun 28, 201719.2020.4518.8019.3019.3064,165,663
Jun 27, 201721.3522.0018.3019.2519.2581,835,389
Jun 23, 201720.6521.7520.3521.3521.3568,100,893
Jun 22, 201721.4022.0520.4020.8020.8078,981,450
Jun 21, 201720.1021.6519.8521.3521.35132,714,510
Jun 20, 201719.3020.2019.1520.0020.0057,331,928
Jun 19, 201719.4519.7019.1519.3019.3029,545,324
Jun 16, 201719.6020.1519.2519.4519.4554,266,696
Jun 15, 201719.2020.1019.0519.7519.7598,657,216
Jun 14, 201718.8519.7518.1519.3019.30106,021,545
Jun 13, 201717.9519.5017.9018.8518.85146,441,624
Jun 12, 201716.9518.2016.7517.7517.7587,581,719
Jun 09, 201716.7017.1016.2017.0017.0023,436,220
Jun 08, 201716.7016.8016.5016.6016.6022,362,868
Jun 07, 201716.3017.0516.3016.6516.6554,402,871
Jun 06, 201716.7516.9016.1016.2016.2031,427,653
Jun 05, 201717.0517.6516.1516.7016.70119,450,359
Jun 02, 201715.0519.0514.9516.9016.90318,000,100
Jun 01, 201715.2515.2514.6014.9514.956,267,102
May 31, 201715.0015.3014.7515.0515.0520,483,733
May 30, 201714.4515.1514.2015.0015.0022,808,916
May 29, 201716.0016.1514.7014.8014.8019,771,246
May 26, 201715.3016.0515.1515.9515.9517,886,317
May 25, 201714.7015.4014.4515.2015.2029,769,387
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...