Price Data Selection & Download
GR Infraprojects Share Price All Time Records & Statistics (Jul 2021 - Oct 2026)
1281 daily OHLCV records on NSE from July 2021 to Oct. 2026.
Share Price All Time High
₹2267.65
October 25, 2021
NSE Exchange
Share Price All Time Low
₹775.00
October 01, 2026
NSE Exchange
Highest Volume Trading Day
14,023,521
July 19, 2021 • ₹1747.10
NSE Exchange
Share Price History Data (Jul 2021 - Oct 2026)
GRINFRA daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹790.20 | ₹804.95 | ₹780.30 | ₹789.45 | 17,050 |
| 2026-10-01 | ₹796.50 | ₹802.45 | ₹775.00 | ₹790.20 | 20,058 |
| 2026-09-30 | ₹809.20 | ₹819.85 | ₹796.10 | ₹800.60 | 12,867 |
| 2026-09-29 | ₹799.30 | ₹820.00 | ₹789.15 | ₹816.25 | 16,367 |
| 2026-09-28 | ₹814.70 | ₹814.70 | ₹792.30 | ₹799.30 | 13,514 |
| 2026-09-25 | ₹818.40 | ₹821.50 | ₹806.65 | ₹812.40 | 12,680 |
| 2026-09-24 | ₹820.05 | ₹822.95 | ₹798.30 | ₹810.30 | 26,306 |
| 2026-09-23 | ₹808.20 | ₹827.80 | ₹808.20 | ₹825.65 | 28,505 |
| 2026-09-22 | ₹820.20 | ₹828.00 | ₹793.60 | ₹805.15 | 67,733 |
| 2026-09-21 | ₹839.90 | ₹874.95 | ₹819.00 | ₹824.85 | 156,865 |
| 2026-09-18 | ₹823.15 | ₹837.80 | ₹815.10 | ₹825.90 | 47,000 |
| 2026-09-17 | ₹805.90 | ₹834.65 | ₹792.00 | ₹829.05 | 29,503 |
| 2026-09-16 | ₹835.00 | ₹840.55 | ₹815.60 | ₹819.05 | 25,372 |
| 2026-09-15 | ₹855.80 | ₹857.50 | ₹832.00 | ₹838.15 | 11,367 |
| 2026-09-11 | ₹850.00 | ₹866.65 | ₹842.00 | ₹855.80 | 11,176 |
| 2026-09-10 | ₹858.50 | ₹892.95 | ₹841.25 | ₹850.55 | 44,767 |
| 2026-09-09 | ₹853.65 | ₹869.95 | ₹852.30 | ₹858.50 | 9,779 |
| 2026-09-08 | ₹860.00 | ₹865.25 | ₹853.40 | ₹859.30 | 12,337 |
| 2026-09-07 | ₹869.10 | ₹874.95 | ₹852.85 | ₹862.60 | 29,533 |
| 2026-09-04 | ₹878.95 | ₹878.95 | ₹865.60 | ₹869.10 | 8,369 |
| 2026-09-03 | ₹884.70 | ₹888.00 | ₹868.00 | ₹871.10 | 18,846 |
| 2026-09-02 | ₹875.05 | ₹890.00 | ₹858.25 | ₹873.90 | 10,763 |
| 2026-09-01 | ₹876.55 | ₹888.40 | ₹867.85 | ₹882.50 | 9,428 |
| 2026-08-31 | ₹890.75 | ₹893.75 | ₹863.55 | ₹876.20 | 21,324 |
| 2026-08-28 | ₹893.30 | ₹896.75 | ₹884.55 | ₹890.75 | 10,647 |
| 2026-08-27 | ₹898.30 | ₹909.00 | ₹882.00 | ₹890.40 | 62,312 |
| 2026-08-26 | ₹908.70 | ₹915.00 | ₹896.15 | ₹905.20 | 25,933 |
| 2026-08-25 | ₹875.05 | ₹905.00 | ₹871.05 | ₹902.05 | 32,712 |
| 2026-08-24 | ₹870.95 | ₹887.95 | ₹869.90 | ₹879.10 | 21,146 |
| 2026-08-21 | ₹884.00 | ₹895.00 | ₹867.40 | ₹870.35 | 18,337 |
| 2026-08-20 | ₹882.75 | ₹888.00 | ₹876.60 | ₹884.00 | 7,641 |
| 2026-08-19 | ₹866.75 | ₹892.80 | ₹860.10 | ₹883.30 | 25,062 |
| 2026-08-18 | ₹871.60 | ₹874.35 | ₹866.55 | ₹868.80 | 7,702 |
| 2026-08-17 | ₹868.95 | ₹876.45 | ₹863.10 | ₹871.60 | 17,643 |
| 2026-08-14 | ₹883.40 | ₹885.00 | ₹870.25 | ₹872.70 | 12,129 |
| 2026-08-13 | ₹881.95 | ₹881.95 | ₹871.15 | ₹877.90 | 12,787 |
| 2026-08-12 | ₹876.65 | ₹887.05 | ₹870.45 | ₹881.95 | 32,045 |
| 2026-08-11 | ₹885.20 | ₹885.40 | ₹870.55 | ₹880.15 | 28,270 |
| 2026-08-10 | ₹883.30 | ₹888.35 | ₹853.95 | ₹885.20 | 64,340 |
| 2026-08-07 | ₹939.95 | ₹948.80 | ₹856.40 | ₹870.70 | 582,729 |
| 2026-08-06 | ₹899.00 | ₹904.35 | ₹882.00 | ₹889.95 | 24,525 |
| 2026-08-05 | ₹905.80 | ₹915.20 | ₹894.05 | ₹897.50 | 10,240 |
| 2026-08-04 | ₹903.40 | ₹921.90 | ₹895.00 | ₹905.80 | 18,389 |
| 2026-08-03 | ₹885.10 | ₹915.00 | ₹885.10 | ₹907.00 | 17,876 |
| 2026-07-31 | ₹892.00 | ₹892.00 | ₹875.00 | ₹884.10 | 12,652 |
| 2026-07-30 | ₹878.95 | ₹895.00 | ₹878.95 | ₹891.55 | 12,426 |
| 2026-07-29 | ₹866.90 | ₹888.15 | ₹859.55 | ₹884.90 | 15,403 |
| 2026-07-28 | ₹877.00 | ₹879.35 | ₹866.15 | ₹868.20 | 8,134 |
| 2026-07-27 | ₹878.00 | ₹883.55 | ₹872.50 | ₹877.45 | 6,380 |
| 2026-07-24 | ₹860.00 | ₹878.00 | ₹860.00 | ₹869.85 | 8,665 |
| 2026-07-23 | ₹880.00 | ₹883.90 | ₹868.00 | ₹871.00 | 8,230 |
| 2026-07-22 | ₹898.00 | ₹898.00 | ₹880.00 | ₹883.75 | 12,958 |
| 2026-07-21 | ₹922.80 | ₹929.85 | ₹890.00 | ₹893.60 | 36,073 |
| 2026-07-20 | ₹899.95 | ₹929.00 | ₹888.05 | ₹922.65 | 42,887 |
| 2026-07-17 | ₹906.95 | ₹906.95 | ₹888.10 | ₹891.75 | 10,262 |
| 2026-07-16 | ₹899.00 | ₹909.80 | ₹884.60 | ₹900.55 | 26,052 |
| 2026-07-15 | ₹911.70 | ₹911.70 | ₹893.85 | ₹899.00 | 6,465 |
| 2026-07-14 | ₹900.00 | ₹907.25 | ₹887.55 | ₹905.00 | 14,398 |
| 2026-07-13 | ₹909.10 | ₹912.55 | ₹899.00 | ₹905.10 | 10,820 |
| 2026-07-10 | ₹899.00 | ₹918.45 | ₹891.50 | ₹909.10 | 11,570 |
| 2026-07-09 | ₹882.50 | ₹898.60 | ₹878.00 | ₹891.45 | 15,686 |
| 2026-07-08 | ₹897.55 | ₹904.00 | ₹876.95 | ₹877.85 | 15,967 |
| 2026-07-07 | ₹905.00 | ₹912.65 | ₹888.25 | ₹896.65 | 21,458 |
| 2026-07-06 | ₹913.00 | ₹917.90 | ₹896.50 | ₹904.15 | 18,647 |
| 2026-07-03 | ₹935.20 | ₹937.35 | ₹910.00 | ₹912.95 | 11,309 |
| 2026-07-02 | ₹916.90 | ₹932.40 | ₹911.30 | ₹929.60 | 25,005 |
| 2026-07-01 | ₹911.85 | ₹942.95 | ₹908.10 | ₹913.25 | 15,972 |
| 2026-06-30 | ₹926.95 | ₹941.65 | ₹911.60 | ₹916.40 | 20,135 |
| 2026-06-29 | ₹948.00 | ₹955.55 | ₹918.75 | ₹924.00 | 16,540 |
| 2026-06-25 | ₹976.00 | ₹980.20 | ₹941.10 | ₹942.85 | 16,186 |
| 2026-06-24 | ₹957.40 | ₹980.00 | ₹944.05 | ₹976.00 | 46,742 |
| 2026-06-23 | ₹963.10 | ₹979.00 | ₹948.65 | ₹963.00 | 66,358 |
| 2026-06-22 | ₹895.15 | ₹969.80 | ₹891.15 | ₹959.10 | 126,790 |
| 2026-06-19 | ₹891.55 | ₹902.95 | ₹884.30 | ₹895.15 | 16,735 |
| 2026-06-18 | ₹880.00 | ₹908.60 | ₹877.60 | ₹891.55 | 39,016 |
| 2026-06-17 | ₹878.35 | ₹893.80 | ₹873.50 | ₹882.80 | 27,707 |
| 2026-06-16 | ₹886.05 | ₹893.00 | ₹871.95 | ₹878.35 | 34,259 |
| 2026-06-15 | ₹866.95 | ₹913.00 | ₹866.95 | ₹885.15 | 179,830 |
| 2026-06-12 | ₹852.65 | ₹862.00 | ₹830.25 | ₹857.75 | 53,044 |
| 2026-06-11 | ₹859.05 | ₹859.05 | ₹837.00 | ₹840.05 | 13,977 |
| 2026-06-10 | ₹868.70 | ₹869.20 | ₹851.55 | ₹859.55 | 46,029 |
| 2026-06-09 | ₹864.50 | ₹884.95 | ₹857.15 | ₹862.30 | 16,559 |
| 2026-06-08 | ₹888.00 | ₹888.00 | ₹861.00 | ₹864.35 | 12,973 |
| 2026-06-05 | ₹867.00 | ₹895.70 | ₹867.00 | ₹888.30 | 44,663 |
| 2026-06-04 | ₹875.00 | ₹886.00 | ₹867.55 | ₹870.20 | 17,971 |
| 2026-06-03 | ₹900.00 | ₹900.00 | ₹873.15 | ₹880.25 | 12,416 |
| 2026-06-02 | ₹883.00 | ₹893.85 | ₹865.00 | ₹890.85 | 52,418 |
| 2026-06-01 | ₹897.55 | ₹905.00 | ₹878.00 | ₹885.25 | 64,116 |
| 2026-05-29 | ₹912.10 | ₹931.00 | ₹891.10 | ₹899.70 | 91,074 |
| 2026-05-27 | ₹935.00 | ₹947.80 | ₹904.75 | ₹912.10 | 52,841 |
| 2026-05-26 | ₹941.00 | ₹952.45 | ₹932.50 | ₹940.30 | 16,123 |
| 2026-05-25 | ₹950.00 | ₹952.75 | ₹934.65 | ₹945.50 | 25,074 |
| 2026-05-22 | ₹950.00 | ₹955.30 | ₹935.75 | ₹939.90 | 18,518 |
| 2026-05-21 | ₹953.95 | ₹953.95 | ₹941.00 | ₹945.85 | 38,001 |
| 2026-05-20 | ₹935.00 | ₹945.30 | ₹924.05 | ₹940.20 | 38,806 |
| 2026-05-19 | ₹940.80 | ₹959.90 | ₹933.15 | ₹941.05 | 41,677 |
| 2026-05-18 | ₹933.05 | ₹948.00 | ₹908.85 | ₹940.30 | 96,181 |
| 2026-05-15 | ₹948.00 | ₹950.95 | ₹923.30 | ₹934.90 | 57,747 |
| 2026-05-14 | ₹950.00 | ₹960.05 | ₹937.05 | ₹948.95 | 65,407 |
| 2026-05-13 | ₹935.15 | ₹950.00 | ₹922.00 | ₹943.50 | 123,293 |
| 2026-05-12 | ₹913.60 | ₹970.00 | ₹913.60 | ₹936.20 | 330,269 |
| 2026-05-11 | ₹982.00 | ₹1004.60 | ₹965.15 | ₹994.90 | 115,353 |
| 2026-05-08 | ₹1004.00 | ₹1004.00 | ₹975.20 | ₹979.90 | 36,690 |
| 2026-05-07 | ₹991.90 | ₹1001.10 | ₹973.15 | ₹998.80 | 38,456 |
| 2026-05-06 | ₹958.00 | ₹988.00 | ₹957.10 | ₹983.80 | 83,278 |
| 2026-05-05 | ₹950.00 | ₹962.60 | ₹945.25 | ₹952.75 | 44,390 |
| 2026-05-04 | ₹949.00 | ₹962.95 | ₹933.70 | ₹945.25 | 83,916 |
| 2026-04-30 | ₹909.90 | ₹967.70 | ₹905.00 | ₹937.20 | 264,545 |
| 2026-04-29 | ₹913.00 | ₹917.75 | ₹897.95 | ₹910.20 | 466,107 |
| 2026-04-28 | ₹892.00 | ₹934.00 | ₹880.20 | ₹911.00 | 586,972 |
| 2026-04-27 | ₹870.20 | ₹887.95 | ₹868.00 | ₹881.40 | 90,427 |
| 2026-04-24 | ₹884.00 | ₹891.70 | ₹857.20 | ₹866.45 | 625,966 |
| 2026-04-23 | ₹888.05 | ₹894.00 | ₹864.50 | ₹875.40 | 106,154 |
| 2026-04-22 | ₹873.05 | ₹895.80 | ₹871.00 | ₹888.60 | 98,562 |
| 2026-04-21 | ₹883.65 | ₹898.70 | ₹876.05 | ₹882.10 | 86,600 |
| 2026-04-20 | ₹895.95 | ₹898.50 | ₹875.65 | ₹890.75 | 125,556 |
| 2026-04-17 | ₹898.00 | ₹925.00 | ₹894.65 | ₹903.55 | 189,101 |
| 2026-04-16 | ₹892.05 | ₹907.00 | ₹876.80 | ₹891.95 | 165,976 |
| 2026-04-15 | ₹855.00 | ₹894.00 | ₹853.00 | ₹884.45 | 476,485 |
| 2026-04-13 | ₹820.00 | ₹852.05 | ₹813.50 | ₹845.85 | 114,152 |
| 2026-04-10 | ₹839.90 | ₹848.95 | ₹832.00 | ₹842.05 | 123,647 |
| 2026-04-09 | ₹850.00 | ₹850.00 | ₹828.20 | ₹834.40 | 99,584 |
| 2026-04-08 | ₹861.55 | ₹863.35 | ₹838.50 | ₹842.90 | 212,303 |
| 2026-04-07 | ₹830.00 | ₹833.35 | ₹815.35 | ₹824.15 | 72,325 |
| 2026-04-06 | ₹865.00 | ₹874.80 | ₹824.00 | ₹832.30 | 745,342 |
| 2026-04-02 | ₹828.45 | ₹854.00 | ₹800.40 | ₹844.25 | 116,239 |
| 2026-04-01 | ₹824.95 | ₹844.80 | ₹808.00 | ₹838.70 | 260,500 |
| 2026-03-30 | ₹830.35 | ₹831.00 | ₹785.00 | ₹795.95 | 357,999 |
| 2026-03-27 | ₹817.95 | ₹817.95 | ₹795.60 | ₹804.50 | 222,732 |
| 2026-03-25 | ₹825.15 | ₹843.20 | ₹812.00 | ₹823.30 | 150,284 |
| 2026-03-24 | ₹899.25 | ₹920.00 | ₹808.00 | ₹822.00 | 1,972,908 |
| 2026-03-23 | ₹855.00 | ₹855.05 | ₹822.05 | ₹844.50 | 54,657 |
| 2026-03-20 | ₹892.05 | ₹900.40 | ₹852.30 | ₹859.70 | 141,150 |
| 2026-03-19 | ₹951.20 | ₹973.10 | ₹870.50 | ₹891.50 | 842,961 |
| 2026-03-18 | ₹906.00 | ₹935.20 | ₹906.00 | ₹925.05 | 30,893 |
| 2026-03-17 | ₹908.00 | ₹931.00 | ₹900.10 | ₹918.80 | 14,555 |
| 2026-03-16 | ₹921.00 | ₹921.00 | ₹892.50 | ₹910.25 | 20,590 |
| 2026-03-13 | ₹916.60 | ₹929.00 | ₹910.00 | ₹924.15 | 29,963 |
| 2026-03-12 | ₹919.00 | ₹935.20 | ₹912.20 | ₹921.50 | 11,700 |
| 2026-03-11 | ₹934.75 | ₹949.00 | ₹920.20 | ₹925.35 | 17,006 |
| 2026-03-10 | ₹924.95 | ₹936.75 | ₹920.10 | ₹934.75 | 15,413 |
| 2026-03-09 | ₹918.05 | ₹1000.05 | ₹902.80 | ₹919.05 | 38,670 |
| 2026-03-06 | ₹927.30 | ₹942.70 | ₹925.05 | ₹936.80 | 17,987 |
| 2026-03-05 | ₹935.95 | ₹942.90 | ₹921.15 | ₹932.05 | 11,445 |
| 2026-03-04 | ₹910.00 | ₹940.00 | ₹905.35 | ₹932.80 | 26,273 |
| 2026-03-02 | ₹916.00 | ₹943.15 | ₹903.40 | ₹924.15 | 27,903 |
| 2026-02-27 | ₹980.00 | ₹980.00 | ₹942.40 | ₹950.65 | 43,155 |
| 2026-02-26 | ₹987.10 | ₹989.80 | ₹980.50 | ₹984.35 | 9,893 |
| 2026-02-25 | ₹986.00 | ₹991.45 | ₹970.25 | ₹987.10 | 19,799 |
| 2026-02-24 | ₹980.00 | ₹989.75 | ₹955.00 | ₹986.00 | 34,652 |
| 2026-02-23 | ₹975.00 | ₹977.65 | ₹938.55 | ₹975.95 | 48,169 |
| 2026-02-20 | ₹985.65 | ₹985.65 | ₹963.50 | ₹975.20 | 34,606 |
| 2026-02-19 | ₹980.00 | ₹988.45 | ₹970.90 | ₹982.65 | 67,493 |
| 2026-02-18 | ₹1011.00 | ₹1020.00 | ₹978.65 | ₹979.90 | 160,180 |
| 2026-02-17 | ₹979.80 | ₹992.95 | ₹967.00 | ₹979.20 | 677,353 |
| 2026-02-16 | ₹982.40 | ₹985.95 | ₹963.45 | ₹977.55 | 22,363 |
| 2026-02-13 | ₹977.00 | ₹987.40 | ₹954.35 | ₹980.45 | 24,312 |
| 2026-02-12 | ₹980.00 | ₹984.90 | ₹961.40 | ₹978.50 | 25,050 |
| 2026-02-11 | ₹1000.00 | ₹1001.35 | ₹971.00 | ₹974.65 | 135,748 |
| 2026-02-10 | ₹1020.60 | ₹1022.00 | ₹993.70 | ₹1000.45 | 24,031 |
| 2026-02-09 | ₹1004.25 | ₹1036.95 | ₹1004.25 | ₹1019.85 | 75,973 |
| 2026-02-06 | ₹976.00 | ₹1004.25 | ₹952.00 | ₹990.90 | 19,166 |
| 2026-02-05 | ₹997.50 | ₹1015.60 | ₹975.45 | ₹988.80 | 36,890 |
| 2026-02-04 | ₹999.00 | ₹1011.75 | ₹981.75 | ₹1003.50 | 17,437 |
| 2026-02-03 | ₹993.20 | ₹1013.95 | ₹965.00 | ₹996.65 | 53,442 |
| 2026-02-02 | ₹967.80 | ₹995.00 | ₹952.50 | ₹968.95 | 33,800 |
| 2026-02-01 | ₹950.00 | ₹1033.90 | ₹950.00 | ₹967.35 | 108,381 |
| 2026-01-30 | ₹917.10 | ₹1017.60 | ₹910.00 | ₹964.35 | 83,506 |
| 2026-01-29 | ₹911.55 | ₹930.00 | ₹901.55 | ₹921.75 | 17,027 |
| 2026-01-28 | ₹900.00 | ₹915.45 | ₹900.00 | ₹911.55 | 12,207 |
| 2026-01-27 | ₹918.00 | ₹918.00 | ₹898.60 | ₹907.95 | 7,912 |
| 2026-01-23 | ₹908.60 | ₹922.15 | ₹900.20 | ₹920.15 | 23,710 |
| 2026-01-22 | ₹905.00 | ₹919.20 | ₹901.10 | ₹905.45 | 10,289 |
| 2026-01-21 | ₹903.15 | ₹912.70 | ₹896.05 | ₹906.50 | 20,796 |
| 2026-01-20 | ₹910.60 | ₹919.45 | ₹898.00 | ₹907.65 | 27,729 |
| 2026-01-19 | ₹939.40 | ₹940.75 | ₹901.10 | ₹909.65 | 51,713 |
| 2026-01-16 | ₹927.95 | ₹939.40 | ₹910.30 | ₹923.05 | 13,056 |
| 2026-01-14 | ₹933.05 | ₹940.30 | ₹923.00 | ₹927.25 | 65,699 |
| 2026-01-13 | ₹954.95 | ₹955.00 | ₹934.40 | ₹939.85 | 12,589 |
| 2026-01-12 | ₹962.15 | ₹962.15 | ₹931.60 | ₹943.05 | 65,894 |
| 2026-01-09 | ₹960.00 | ₹966.80 | ₹954.55 | ₹964.05 | 24,907 |
| 2026-01-08 | ₹956.05 | ₹964.65 | ₹950.00 | ₹960.85 | 17,834 |
| 2026-01-07 | ₹980.30 | ₹980.30 | ₹956.00 | ₹958.25 | 26,938 |
| 2026-01-06 | ₹980.00 | ₹1002.00 | ₹976.60 | ₹982.30 | 28,807 |
| 2026-01-05 | ₹1011.00 | ₹1011.00 | ₹977.00 | ₹980.40 | 78,785 |
| 2026-01-02 | ₹999.70 | ₹1013.00 | ₹992.05 | ₹1009.75 | 16,136 |
| 2026-01-01 | ₹998.70 | ₹1002.95 | ₹993.10 | ₹999.70 | 6,058 |
GR Infraprojects Share Price Performance Analysis (Jul 2021 - Oct 2026)
GRINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.03%
₹999.70 → ₹789.45
Year to Date
Price Volatility
5.74%
Low Volatility
Year to Date
Average Daily Volume
83,947
Year to Date Average
NSE Exchange
GR Infraprojects Share Price History – Frequently Asked Questions
Common questions about GRINFRA historical data and records. Review GRINFRA PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of GR Infraprojects (GRINFRA)?
The all-time high share price of GR Infraprojects was ₹2267.65 recorded on October 25, 2021 on the NSE exchange.
What is the all-time low share price of GR Infraprojects (GRINFRA)?
The all-time low share price of GR Infraprojects was ₹775.0 recorded on October 01, 2026 on the NSE exchange.
How can I download GRINFRA historical share price data?
You can download GR Infraprojects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRINFRA shares?
The highest trading volume day for GR Infraprojects was 14,023,521 shares traded on July 19, 2021 on the NSE exchange, with share price at ₹1747.1.