7,641.25

+27.25

+0.36%

52,029.00

+111.00

+0.21%

28,752.00

+218.00

+0.76%

Russell 2000 Futures

2,834.10

+12.80

+0.45%

4.9290

-0.0600

-1.20%

19.42

0.00

0.00%

3,909.70

+10.80

+0.28%

78,045.92

-64.32

-0.08%

Crude Oil Dec 26

100.39

-3.73

-3.58%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Free Realtime Quote INR

GMR Power And Urban Infra Limited (GMRP&UI.NS)

92.82 +0.51 (+0.55%)

As of 1:30:37 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	90.15	93.38	90.15	92.76	92.76	268,788
Oct 30, 2026	92.31	94.71	91.01	92.31	92.31	494,983
Oct 29, 2026	93.69	94.05	91.76	92.28	92.28	774,050
Oct 28, 2026	94.67	94.71	93.25	93.54	93.54	357,196
Oct 27, 2026	94.06	95.94	93.32	94.92	94.92	350,689
Oct 26, 2026	95.00	96.25	91.60	94.06	94.06	1,238,600
Oct 23, 2026	96.62	97.49	93.36	95.67	95.67	895,783
Oct 22, 2026	95.00	98.50	94.06	96.62	96.62	680,625
Oct 21, 2026	98.50	99.90	95.05	95.88	95.88	1,227,915
Oct 19, 2026	101.25	101.79	98.88	99.18	99.18	445,168
Oct 16, 2026	100.00	103.00	99.28	101.25	101.25	882,613
Oct 15, 2026	102.15	103.00	99.41	99.68	99.68	821,902
Oct 14, 2026	102.45	104.50	101.50	102.23	102.23	1,133,202
Oct 13, 2026	98.41	105.98	97.22	102.45	102.45	7,878,080
Oct 12, 2026	99.00	99.80	97.31	98.15	98.15	665,061
Oct 9, 2026	97.11	100.11	97.11	98.10	98.10	598,275
Oct 8, 2026	101.63	102.73	96.25	97.11	97.11	936,381
Oct 7, 2026	102.51	104.00	101.29	101.58	101.58	835,605
Oct 6, 2026	102.05	105.16	101.06	102.23	102.23	2,198,701
Oct 5, 2026	102.55	103.49	100.60	100.85	100.85	1,003,861
Oct 1, 2026	104.69	105.49	101.00	101.87	101.87	1,700,842
Sep 30, 2026	100.72	106.84	100.72	105.38	105.38	3,679,473
Sep 29, 2026	101.80	102.00	99.40	100.72	100.72	1,380,706
Sep 28, 2026	102.19	102.49	97.74	101.90	101.90	2,458,573
Sep 25, 2026	101.41	103.62	99.40	102.68	102.68	2,175,028
Sep 24, 2026	97.00	103.00	96.34	101.41	101.41	3,555,672
Sep 23, 2026	94.60	100.12	94.50	98.13	98.13	3,658,751
Sep 22, 2026	92.25	97.20	92.25	95.26	95.26	2,027,140
Sep 21, 2026	92.00	93.89	92.00	92.43	92.43	645,124
Sep 18, 2026	92.11	94.88	91.00	92.31	92.31	1,263,129
Sep 17, 2026	93.00	93.93	91.78	92.13	92.13	514,108
Sep 16, 2026	89.91	94.20	88.12	93.16	93.16	2,290,502
Sep 15, 2026	93.55	94.38	90.00	90.35	90.35	813,767
Sep 11, 2026	95.00	95.44	93.80	94.07	94.07	549,701
Sep 10, 2026	94.82	97.05	92.58	96.51	96.51	1,607,477
Sep 9, 2026	96.20	96.55	94.00	94.82	94.82	1,211,553
Sep 8, 2026	93.57	96.05	91.75	95.61	95.61	1,548,311
Sep 7, 2026	95.80	98.35	93.10	93.57	93.57	1,193,207
Sep 4, 2026	91.61	96.78	90.71	95.30	95.30	1,966,833
Sep 3, 2026	91.17	92.40	89.63	91.69	91.69	1,158,458
Sep 2, 2026	89.20	91.91	86.80	91.14	91.14	2,248,453
Sep 1, 2026	91.34	92.00	89.25	89.91	89.91	1,140,376
Aug 31, 2026	93.35	93.35	89.56	90.31	90.31	9,225,026
Aug 28, 2026	95.30	98.28	92.21	93.35	93.35	3,307,470
Aug 27, 2026	95.20	96.00	93.99	94.54	94.54	801,104
Aug 26, 2026	96.11	96.94	94.65	95.06	95.06	1,365,434
Aug 25, 2026	96.10	97.00	95.61	96.11	96.11	484,469
Aug 24, 2026	96.98	98.14	95.80	96.10	96.10	573,605
Aug 21, 2026	98.58	98.58	96.00	96.58	96.58	807,380
Aug 20, 2026	97.50	99.44	97.24	98.56	98.56	1,103,564
Aug 19, 2026	96.00	99.80	95.10	98.67	98.67	2,022,909
Aug 18, 2026	96.70	98.61	96.03	96.30	96.30	849,279
Aug 17, 2026	96.96	97.95	95.85	96.70	96.70	681,194
Aug 14, 2026	99.40	99.50	96.50	97.07	97.07	930,492
Aug 13, 2026	96.73	100.29	96.27	99.43	99.43	1,548,327
Aug 12, 2026	95.82	97.40	95.00	96.73	96.73	689,644
Aug 11, 2026	96.48	97.09	95.50	95.82	95.82	367,162
Aug 10, 2026	97.51	97.65	96.25	96.48	96.48	354,116
Aug 7, 2026	97.83	98.40	96.51	97.49	97.49	546,621
Aug 6, 2026	96.19	98.80	95.80	97.83	97.83	748,526
Aug 5, 2026	97.79	98.00	95.25	95.67	95.67	696,431
Aug 4, 2026	97.28	98.00	96.90	97.21	97.21	421,944
Aug 3, 2026	100.00	100.60	96.46	97.18	97.18	1,512,131
Jul 31, 2026	99.16	99.56	98.01	99.16	99.16	329,393
Jul 30, 2026	96.90	99.75	95.90	99.48	99.48	915,473
Jul 29, 2026	96.60	97.29	96.31	96.83	96.83	331,814
Jul 28, 2026	97.62	97.63	96.00	96.50	96.50	360,357
Jul 27, 2026	98.17	98.90	97.52	97.62	97.62	243,530
Jul 24, 2026	99.00	99.01	96.72	97.59	97.59	457,033
Jul 23, 2026	100.94	101.47	98.50	99.71	99.71	793,326
Jul 22, 2026	96.80	103.00	94.57	100.94	100.94	2,557,296
Jul 21, 2026	96.89	97.30	96.50	96.68	96.68	305,104
Jul 20, 2026	97.35	97.80	96.55	97.13	97.13	347,777
Jul 17, 2026	98.24	98.38	96.88	97.21	97.21	705,659
Jul 16, 2026	99.51	99.98	98.05	98.24	98.24	678,636
Jul 15, 2026	99.98	101.20	99.21	99.46	99.46	690,553
Jul 14, 2026	99.70	100.55	98.90	99.93	99.93	667,413
Jul 13, 2026	98.97	100.50	98.35	99.87	99.87	970,130
Jul 10, 2026	99.49	100.80	98.36	98.73	98.73	1,202,942
Jul 9, 2026	97.99	100.20	97.99	99.04	99.04	662,896
Jul 8, 2026	99.50	100.97	96.84	97.74	97.74	898,472
Jul 7, 2026	99.75	101.11	98.56	100.10	100.10	1,035,293
Jul 6, 2026	99.92	100.99	99.57	100.18	100.18	737,336
Jul 3, 2026	100.75	100.90	99.50	99.95	99.95	645,889
Jul 2, 2026	100.20	101.50	99.39	100.14	100.14	729,974
Jul 1, 2026	100.00	102.88	99.90	100.26	100.26	1,392,711
Jun 30, 2026	99.22	99.89	98.68	99.07	99.07	532,945
Jun 29, 2026	99.20	99.56	98.20	99.06	99.06	789,857
Jun 25, 2026	99.58	101.48	98.91	99.60	99.60	1,495,693
Jun 24, 2026	100.55	100.91	98.61	99.03	99.03	1,064,834
Jun 23, 2026	101.76	102.48	99.46	100.64	100.64	1,019,795
Jun 22, 2026	100.51	102.75	100.51	101.74	101.74	747,748
Jun 19, 2026	101.70	102.41	100.10	100.51	100.51	1,954,972
Jun 18, 2026	104.27	105.00	101.17	101.77	101.77	3,455,404
Jun 17, 2026	106.00	108.50	104.68	105.06	105.06	1,940,601
Jun 16, 2026	106.95	107.00	104.80	105.34	105.34	957,970
Jun 15, 2026	106.50	108.50	106.00	106.32	106.32	937,589
Jun 12, 2026	103.00	105.98	102.00	105.57	105.57	1,283,499
Jun 11, 2026	104.53	104.75	101.60	101.99	101.99	986,289
Jun 10, 2026	107.12	107.90	104.60	104.85	104.85	1,113,349
Jun 9, 2026	105.45	107.87	105.45	107.16	107.16	905,265
Jun 8, 2026	107.70	108.66	104.52	105.38	105.38	1,295,708
Jun 5, 2026	109.99	110.80	107.89	108.31	108.31	2,665,461
Jun 4, 2026	109.49	111.50	108.16	109.48	109.48	2,755,639
Jun 3, 2026	111.15	111.50	108.17	109.21	109.21	1,219,228
Jun 2, 2026	109.94	112.89	109.00	111.70	111.70	2,704,677
Jun 1, 2026	109.99	113.19	108.61	109.94	109.94	4,310,836
May 29, 2026	109.90	113.90	107.81	109.52	109.52	5,651,624
May 27, 2026	106.10	110.44	106.00	109.57	109.57	2,288,258
May 26, 2026	107.84	108.65	106.40	106.89	106.89	1,245,834
May 25, 2026	108.20	110.90	107.25	107.59	107.59	1,711,771
May 22, 2026	114.66	114.67	107.82	108.16	108.16	4,223,588
May 21, 2026	113.24	117.90	111.76	116.13	116.13	3,378,593
May 20, 2026	113.45	114.71	111.68	112.13	112.13	1,033,498
May 19, 2026	115.50	116.49	113.93	114.45	114.45	1,785,066
May 18, 2026	113.00	115.00	108.81	114.35	114.35	2,469,482
May 15, 2026	113.25	117.75	110.00	113.90	113.90	5,130,057
May 14, 2026	105.49	116.65	105.49	113.45	113.45	9,308,581
May 13, 2026	105.00	106.50	104.08	104.47	104.47	1,114,421
May 12, 2026	106.00	107.25	102.76	104.89	104.89	1,712,645
May 11, 2026	106.30	108.20	106.30	107.09	107.09	920,981
May 8, 2026	109.72	110.78	107.61	108.29	108.29	1,843,094
May 7, 2026	111.88	113.13	110.35	110.83	110.83	1,178,534
May 6, 2026	109.69	111.40	107.76	110.81	110.81	1,614,080
May 5, 2026	107.72	108.75	106.30	108.24	108.24	991,520
May 4, 2026	107.40	110.35	106.92	107.75	107.75	1,252,031
Apr 30, 2026	107.00	107.60	105.10	106.55	106.55	1,190,105
Apr 29, 2026	107.50	108.88	106.60	107.20	107.20	3,814,828
Apr 28, 2026	109.14	110.04	105.44	106.79	106.79	2,535,519
Apr 27, 2026	106.00	111.21	106.00	109.14	109.14	1,497,076
Apr 24, 2026	108.35	109.17	105.42	106.00	106.00	675,291
Apr 23, 2026	110.51	111.00	107.80	108.38	108.38	1,578,750
Apr 22, 2026	109.40	112.50	107.89	111.03	111.03	2,798,712
Apr 21, 2026	107.50	110.00	107.25	108.34	108.34	1,580,427
Apr 20, 2026	110.09	110.26	107.00	107.30	107.30	734,494
Apr 17, 2026	110.40	111.67	108.69	109.98	109.98	1,384,873
Apr 16, 2026	107.40	109.80	106.01	108.72	108.72	1,938,006
Apr 15, 2026	105.84	107.90	105.65	106.64	106.64	1,408,270
Apr 13, 2026	101.36	105.75	100.58	104.38	104.38	1,304,478
Apr 10, 2026	103.17	105.95	102.90	104.89	104.89	979,799
Apr 9, 2026	103.93	105.43	101.78	102.16	102.16	908,382
Apr 8, 2026	103.90	105.50	101.22	104.62	104.62	1,784,976
Apr 7, 2026	98.00	99.83	97.02	97.34	97.34	812,555
Apr 6, 2026	99.73	99.73	96.06	99.07	99.07	945,014
Apr 2, 2026	95.20	99.61	93.49	98.80	98.80	1,027,636
Apr 1, 2026	95.01	98.93	93.00	98.35	98.35	1,693,137
Mar 30, 2026	95.94	95.98	89.00	89.74	89.74	4,133,141
Mar 27, 2026	102.00	102.00	96.10	97.00	97.00	2,237,304
Mar 25, 2026	101.40	103.38	101.40	101.92	101.92	1,181,824
Mar 24, 2026	102.49	104.90	100.02	100.69	100.69	1,616,569
Mar 23, 2026	102.50	102.99	99.10	100.19	100.19	1,426,804
Mar 20, 2026	104.00	105.55	102.00	104.52	104.52	1,561,869
Mar 19, 2026	102.00	103.32	100.56	101.10	101.10	955,822
Mar 18, 2026	104.00	105.87	103.50	104.21	104.21	1,115,122
Mar 17, 2026	105.00	105.00	102.20	103.27	103.27	1,723,302
Mar 16, 2026	103.00	105.20	99.98	103.54	103.54	1,672,942
Mar 13, 2026	106.50	108.71	102.50	102.84	102.84	1,464,967
Mar 12, 2026	105.01	109.88	103.94	107.69	107.69	1,335,687
Mar 11, 2026	108.11	110.04	106.00	106.71	106.71	785,619
Mar 10, 2026	106.74	109.00	105.12	107.33	107.33	859,519
Mar 9, 2026	104.00	104.84	102.23	104.00	104.00	2,392,755
Mar 6, 2026	109.51	111.50	107.00	107.31	107.31	740,800
Mar 5, 2026	109.75	111.00	107.31	109.97	109.97	2,192,703
Mar 4, 2026	110.10	110.63	106.34	108.14	108.14	1,532,200
Mar 2, 2026	112.68	115.98	109.39	113.14	113.14	2,429,570
Feb 27, 2026	120.60	121.50	118.35	120.28	120.28	1,362,413
Feb 26, 2026	121.80	122.30	119.17	121.76	121.76	2,334,095
Feb 25, 2026	118.30	123.00	115.97	121.97	121.97	2,571,321
Feb 24, 2026	117.00	119.10	113.79	118.30	118.30	2,141,010
Feb 23, 2026	116.00	118.40	113.67	117.29	117.29	2,625,959
Feb 20, 2026	111.00	116.00	110.05	115.08	115.08	2,501,369
Feb 19, 2026	109.69	113.80	107.25	112.36	112.36	3,265,775
Feb 18, 2026	102.91	110.91	102.80	109.69	109.69	2,840,282
Feb 17, 2026	102.50	104.69	101.93	103.16	103.16	407,240
Feb 16, 2026	102.00	102.74	100.88	102.23	102.23	899,008
Feb 13, 2026	103.05	104.98	101.10	102.41	102.41	789,409
Feb 12, 2026	105.30	105.72	103.12	103.87	103.87	548,913
Feb 11, 2026	104.40	106.00	103.61	105.20	105.20	680,855
Feb 10, 2026	106.95	106.95	104.50	104.68	104.68	762,158
Feb 9, 2026	109.58	110.00	105.00	105.31	105.31	1,624,034
Feb 6, 2026	107.00	110.50	103.82	109.58	109.58	2,495,409
Feb 5, 2026	108.00	109.00	104.62	106.46	106.46	1,239,310
Feb 4, 2026	106.00	108.40	105.21	107.81	107.81	820,101
Feb 3, 2026	105.40	108.60	103.90	106.48	106.48	1,807,371
Feb 2, 2026	103.00	103.00	99.64	101.95	101.95	1,171,787
Jan 30, 2026	100.80	102.00	99.70	100.67	100.67	1,478,403
Jan 29, 2026	104.60	104.60	100.00	102.02	102.02	1,588,376
Jan 28, 2026	103.60	105.00	102.54	104.69	104.69	1,092,708
Jan 27, 2026	103.00	105.64	100.50	103.58	103.58	4,199,768
Jan 23, 2026	104.23	104.39	100.95	101.59	101.59	604,331
Jan 22, 2026	105.40	105.93	103.38	104.23	104.23	700,910
Jan 21, 2026	100.23	104.80	98.75	104.07	104.07	1,799,005
Jan 20, 2026	104.16	104.16	97.53	99.43	99.43	1,849,895
Jan 19, 2026	106.41	106.41	103.34	104.16	104.16	924,444
Jan 16, 2026	104.98	108.37	104.80	106.88	106.88	1,312,462
Jan 15, 2026	104.70	104.70	104.70	104.70	104.70	-
Jan 14, 2026	105.05	106.67	104.25	104.70	104.70	717,721
Jan 13, 2026	110.02	110.40	105.51	106.15	106.15	4,856,022
Jan 12, 2026	101.31	110.65	97.32	110.02	110.02	5,514,650
Jan 9, 2026	104.00	104.71	100.59	101.31	101.31	1,921,496
Jan 8, 2026	107.51	108.64	104.00	104.74	104.74	1,384,632
Jan 7, 2026	107.85	108.81	107.15	107.88	107.88	663,286
Jan 6, 2026	109.35	109.48	107.25	108.29	108.29	930,383
Jan 5, 2026	110.69	110.79	108.75	108.92	108.92	948,540
Jan 2, 2026	111.28	111.66	109.62	110.23	110.23	1,990,401
Jan 1, 2026	111.78	112.07	110.26	111.28	111.28	628,021
Dec 31, 2025	110.00	112.35	110.00	111.31	111.31	612,778
Dec 30, 2025	109.85	110.76	108.95	110.23	110.23	730,909
Dec 29, 2025	111.10	111.86	109.95	110.18	110.18	825,743
Dec 26, 2025	111.97	113.54	110.33	110.89	110.89	3,695,883
Dec 24, 2025	115.12	115.58	111.46	111.97	111.97	1,773,210
Dec 23, 2025	115.54	117.10	114.01	115.12	115.12	1,536,870
Dec 22, 2025	116.97	117.36	114.30	114.62	114.62	878,651
Dec 19, 2025	114.00	118.20	112.15	114.91	114.91	2,278,104
Dec 18, 2025	115.08	117.00	112.70	113.77	113.77	1,606,950
Dec 17, 2025	116.00	116.25	112.40	114.34	114.34	1,194,520
Dec 16, 2025	118.29	118.58	114.80	115.63	115.63	939,300
Dec 15, 2025	114.15	119.00	113.51	118.35	118.35	2,147,942
Dec 12, 2025	115.00	116.49	113.50	115.09	115.09	1,830,400
Dec 11, 2025	111.66	114.15	109.46	112.90	112.90	1,986,342
Dec 10, 2025	107.00	113.14	107.00	110.98	110.98	4,020,766
Dec 9, 2025	106.16	108.73	104.10	106.53	106.53	10,865,554
Dec 8, 2025	109.50	109.83	104.62	106.71	106.71	1,938,694
Dec 5, 2025	111.50	111.87	109.00	109.59	109.59	1,640,449
Dec 4, 2025	112.65	113.47	111.00	111.36	111.36	997,004
Dec 3, 2025	115.97	116.37	111.99	112.97	112.97	1,398,218
Dec 2, 2025	118.53	118.68	115.60	115.92	115.92	2,133,337
Dec 1, 2025	120.90	122.41	118.16	118.67	118.67	1,294,976
Nov 28, 2025	120.90	121.88	118.75	119.39	119.39	1,854,266
Nov 27, 2025	125.80	125.80	120.00	120.37	120.37	2,731,447
Nov 26, 2025	122.84	126.00	121.71	124.64	124.64	2,590,161
Nov 25, 2025	123.50	124.26	121.00	121.71	121.71	2,079,805
Nov 24, 2025	126.63	127.02	121.45	123.09	123.09	1,592,043
Nov 21, 2025	132.69	132.69	126.30	126.63	126.63	2,386,973
Nov 20, 2025	128.94	136.30	128.94	132.19	132.19	9,453,925
Nov 19, 2025	131.85	131.95	126.00	128.93	128.93	3,378,287
Nov 18, 2025	129.54	134.39	127.87	131.50	131.50	10,370,224
Nov 17, 2025	122.90	129.02	121.00	127.87	127.87	12,432,539
Nov 14, 2025	119.82	123.00	118.50	120.41	120.41	1,285,754
Nov 13, 2025	117.61	121.90	117.58	120.21	120.21	1,681,112
Nov 12, 2025	117.15	119.80	117.15	117.50	117.50	1,156,490
Nov 11, 2025	117.30	118.75	116.00	117.00	117.00	1,245,649
Nov 10, 2025	119.14	119.60	116.16	116.83	116.83	1,152,448
Nov 7, 2025	118.78	121.10	116.10	119.06	119.06	2,950,656
Nov 6, 2025	122.00	122.46	118.50	119.22	119.22	1,390,574
Nov 4, 2025	118.55	127.78	118.13	122.88	122.88	6,992,004
Nov 3, 2025	117.22	119.74	116.71	118.13	118.13	729,297

Mobilize your Website

View Site in Mobile | Classic

Share by: