XBOM:GMRINFRA
GMR Infrastructure Limited Stock Price (Quote)
₹83.25
-2.35 (-2.75%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹141.16 | ₹183.01 | Monday, 6th May 2024 GMRINFRA.BO stock ended at ₹83.25. This is 2.75% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.73% from a day low at ₹81.80 to a day high of ₹86.49. |
| 90 days | ₹141.16 | ₹227.30 | |
| 52 weeks | ₹84.73 | ₹227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | ₹86.49 | ₹86.49 | ₹81.80 | ₹83.25 | 2 157 742 |
| May 03, 2024 | ₹89.00 | ₹89.78 | ₹84.60 | ₹85.60 | 1 483 390 |
| May 02, 2024 | ₹85.89 | ₹88.74 | ₹83.51 | ₹88.12 | 3 481 896 |
| Apr 30, 2024 | ₹87.99 | ₹88.16 | ₹84.85 | ₹85.18 | 2 167 860 |
| Apr 29, 2024 | ₹91.99 | ₹91.99 | ₹86.97 | ₹87.60 | 2 716 021 |
| Apr 26, 2024 | ₹85.99 | ₹92.34 | ₹85.60 | ₹90.79 | 4 308 601 |
| Apr 25, 2024 | ₹82.45 | ₹85.50 | ₹82.11 | ₹85.11 | 853 687 |
| Apr 24, 2024 | ₹82.89 | ₹83.49 | ₹82.10 | ₹82.39 | 389 392 |
| Apr 23, 2024 | ₹81.64 | ₹83.00 | ₹80.70 | ₹82.32 | 547 988 |
| Apr 22, 2024 | ₹78.91 | ₹81.93 | ₹78.91 | ₹81.04 | 414 075 |
| Apr 19, 2024 | ₹78.91 | ₹81.20 | ₹78.37 | ₹80.55 | 549 962 |
| Apr 18, 2024 | ₹80.84 | ₹82.43 | ₹79.60 | ₹79.88 | 440 439 |
| Apr 16, 2024 | ₹80.36 | ₹81.14 | ₹79.50 | ₹80.48 | 730 057 |
| Apr 15, 2024 | ₹80.51 | ₹83.06 | ₹80.02 | ₹80.74 | 1 492 357 |
| Apr 12, 2024 | ₹85.28 | ₹85.50 | ₹83.50 | ₹83.70 | 265 810 |
| Apr 09, 2024 | ₹86.00 | ₹86.20 | ₹84.47 | ₹84.80 | 883 667 |
| Apr 08, 2024 | ₹86.24 | ₹86.42 | ₹85.17 | ₹85.72 | 394 107 |
| Apr 05, 2024 | ₹84.30 | ₹86.70 | ₹83.85 | ₹85.58 | 1 637 633 |
| Apr 04, 2024 | ₹84.69 | ₹85.80 | ₹83.60 | ₹84.40 | 469 357 |
| Apr 03, 2024 | ₹84.59 | ₹85.40 | ₹83.82 | ₹84.04 | 1 230 431 |
| Apr 02, 2024 | ₹83.14 | ₹85.60 | ₹83.08 | ₹85.03 | 1 006 750 |
| Apr 01, 2024 | ₹82.53 | ₹84.00 | ₹82.35 | ₹83.56 | 1 128 768 |
| Mar 28, 2024 | ₹81.30 | ₹82.25 | ₹80.30 | ₹81.62 | 756 984 |
| Mar 27, 2024 | ₹81.99 | ₹81.99 | ₹79.40 | ₹79.76 | 1 578 497 |
| Mar 26, 2024 | ₹78.61 | ₹79.77 | ₹77.82 | ₹79.07 | 372 364 |
