Price Data Selection & Download
GMR Power & Urban Infra Share Price All Time Records & Statistics (Jan 2015 - May 2026)
1072 daily OHLCV records on NSE from Jan. 2015 to May 2026. Explore GMRP&UI fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹169.25
September 26, 2024
NSE Exchange
Share Price All Time Low
₹5.15
March 16, 2015
NSE Exchange
Highest Volume Trading Day
47,151,283
July 14, 2023 • ₹21.75
NSE Exchange
Share Price History Data (Jan 2015 - May 2026)
GMRP&UI daily open, high, low, close and volume (OHLCV) on NSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-25 | ₹108.20 | ₹110.90 | ₹107.25 | ₹107.59 | 1,711,771 |
| 2026-05-22 | ₹114.66 | ₹114.67 | ₹107.82 | ₹108.16 | 4,223,588 |
| 2026-05-21 | ₹113.24 | ₹117.90 | ₹111.76 | ₹116.13 | 3,378,593 |
| 2026-05-20 | ₹113.45 | ₹114.71 | ₹111.68 | ₹112.13 | 1,033,498 |
| 2026-05-19 | ₹115.50 | ₹116.49 | ₹113.93 | ₹114.45 | 1,785,066 |
| 2026-05-18 | ₹113.00 | ₹115.00 | ₹108.81 | ₹114.35 | 2,469,482 |
| 2026-05-15 | ₹113.25 | ₹117.75 | ₹110.00 | ₹113.90 | 5,130,057 |
| 2026-05-14 | ₹105.49 | ₹116.65 | ₹105.49 | ₹113.45 | 9,308,581 |
| 2026-05-13 | ₹105.00 | ₹106.50 | ₹104.08 | ₹104.47 | 1,114,421 |
| 2026-05-12 | ₹106.00 | ₹107.25 | ₹102.76 | ₹104.89 | 1,712,645 |
| 2026-05-11 | ₹106.30 | ₹108.20 | ₹106.30 | ₹107.09 | 920,981 |
| 2026-05-08 | ₹109.72 | ₹110.78 | ₹107.61 | ₹108.29 | 1,843,094 |
| 2026-05-07 | ₹111.88 | ₹113.13 | ₹110.35 | ₹110.83 | 1,178,534 |
| 2026-05-06 | ₹109.69 | ₹111.40 | ₹107.76 | ₹110.81 | 1,614,080 |
| 2026-05-05 | ₹107.72 | ₹108.75 | ₹106.30 | ₹108.24 | 991,520 |
| 2026-05-04 | ₹107.40 | ₹110.35 | ₹106.92 | ₹107.75 | 1,252,031 |
| 2026-04-30 | ₹107.00 | ₹107.60 | ₹105.10 | ₹106.55 | 1,190,105 |
| 2026-04-29 | ₹107.50 | ₹108.88 | ₹106.60 | ₹107.20 | 3,814,828 |
| 2026-04-28 | ₹109.14 | ₹110.04 | ₹105.44 | ₹106.79 | 2,535,519 |
| 2026-04-27 | ₹106.00 | ₹111.21 | ₹106.00 | ₹109.14 | 1,497,076 |
| 2026-04-24 | ₹108.35 | ₹109.17 | ₹105.42 | ₹106.00 | 675,291 |
| 2026-04-23 | ₹110.51 | ₹111.00 | ₹107.80 | ₹108.38 | 1,578,750 |
| 2026-04-22 | ₹109.40 | ₹112.50 | ₹107.89 | ₹111.03 | 2,798,712 |
| 2026-04-21 | ₹107.50 | ₹110.00 | ₹107.25 | ₹108.34 | 1,580,427 |
| 2026-04-20 | ₹110.09 | ₹110.26 | ₹107.00 | ₹107.30 | 734,494 |
| 2026-04-17 | ₹110.40 | ₹111.67 | ₹108.69 | ₹109.98 | 1,384,873 |
| 2026-04-16 | ₹107.40 | ₹109.80 | ₹106.01 | ₹108.72 | 1,938,006 |
| 2026-04-15 | ₹105.84 | ₹107.90 | ₹105.65 | ₹106.64 | 1,408,270 |
| 2026-04-13 | ₹101.36 | ₹105.75 | ₹100.58 | ₹104.38 | 1,304,478 |
| 2026-04-10 | ₹103.17 | ₹105.95 | ₹102.90 | ₹104.89 | 979,799 |
| 2026-04-09 | ₹103.93 | ₹105.43 | ₹101.78 | ₹102.16 | 908,382 |
| 2026-04-08 | ₹103.90 | ₹105.50 | ₹101.22 | ₹104.62 | 1,784,976 |
| 2026-04-07 | ₹98.00 | ₹99.83 | ₹97.02 | ₹97.34 | 812,555 |
| 2026-04-06 | ₹99.73 | ₹99.73 | ₹96.06 | ₹99.07 | 945,014 |
| 2026-04-02 | ₹95.20 | ₹99.61 | ₹93.49 | ₹98.80 | 1,027,636 |
| 2026-04-01 | ₹95.01 | ₹98.93 | ₹93.00 | ₹98.35 | 1,693,137 |
| 2026-03-30 | ₹95.94 | ₹95.98 | ₹89.00 | ₹89.74 | 4,133,141 |
| 2026-03-27 | ₹102.00 | ₹102.00 | ₹96.10 | ₹97.00 | 2,237,304 |
| 2026-03-25 | ₹101.40 | ₹103.38 | ₹101.40 | ₹101.92 | 1,181,824 |
| 2026-03-24 | ₹102.49 | ₹104.90 | ₹100.02 | ₹100.69 | 1,616,569 |
| 2026-03-23 | ₹102.50 | ₹102.99 | ₹99.10 | ₹100.19 | 1,426,804 |
| 2026-03-20 | ₹104.00 | ₹105.55 | ₹102.00 | ₹104.52 | 1,561,869 |
| 2026-03-19 | ₹102.00 | ₹103.32 | ₹100.56 | ₹101.10 | 955,822 |
| 2026-03-18 | ₹104.00 | ₹105.87 | ₹103.50 | ₹104.21 | 1,115,122 |
| 2026-03-17 | ₹105.00 | ₹105.00 | ₹102.20 | ₹103.27 | 1,723,302 |
| 2026-03-16 | ₹103.00 | ₹105.20 | ₹99.98 | ₹103.54 | 1,672,942 |
| 2026-03-13 | ₹106.50 | ₹108.71 | ₹102.50 | ₹102.84 | 1,464,967 |
| 2026-03-12 | ₹105.01 | ₹109.88 | ₹103.94 | ₹107.69 | 1,335,687 |
| 2026-03-11 | ₹108.11 | ₹110.04 | ₹106.00 | ₹106.71 | 785,619 |
| 2026-03-10 | ₹106.74 | ₹109.00 | ₹105.12 | ₹107.33 | 859,519 |
| 2026-03-09 | ₹104.00 | ₹104.84 | ₹102.23 | ₹104.00 | 2,392,755 |
| 2026-03-06 | ₹109.51 | ₹111.50 | ₹107.00 | ₹107.31 | 740,800 |
| 2026-03-05 | ₹109.75 | ₹111.00 | ₹107.31 | ₹109.97 | 2,192,703 |
| 2026-03-04 | ₹110.10 | ₹110.63 | ₹106.34 | ₹108.14 | 1,532,200 |
| 2026-03-02 | ₹112.68 | ₹115.98 | ₹109.39 | ₹113.14 | 2,429,570 |
| 2026-02-27 | ₹120.60 | ₹121.50 | ₹118.35 | ₹120.28 | 1,362,413 |
| 2026-02-26 | ₹121.80 | ₹122.30 | ₹119.17 | ₹121.76 | 2,334,095 |
| 2026-02-25 | ₹118.30 | ₹123.00 | ₹115.97 | ₹121.97 | 2,571,321 |
| 2026-02-24 | ₹117.00 | ₹119.10 | ₹113.79 | ₹118.30 | 2,141,010 |
| 2026-02-23 | ₹116.00 | ₹118.40 | ₹113.67 | ₹117.29 | 2,625,959 |
| 2026-02-20 | ₹111.00 | ₹116.00 | ₹110.05 | ₹115.08 | 2,501,369 |
| 2026-02-19 | ₹109.69 | ₹113.80 | ₹107.25 | ₹112.36 | 3,265,775 |
| 2026-02-18 | ₹102.91 | ₹110.91 | ₹102.80 | ₹109.69 | 2,840,282 |
| 2026-02-17 | ₹102.50 | ₹104.69 | ₹101.93 | ₹103.16 | 407,240 |
| 2026-02-16 | ₹102.00 | ₹102.74 | ₹100.88 | ₹102.23 | 899,008 |
| 2026-02-13 | ₹103.05 | ₹104.98 | ₹101.10 | ₹102.41 | 789,409 |
| 2026-02-12 | ₹105.30 | ₹105.72 | ₹103.12 | ₹103.87 | 548,913 |
| 2026-02-11 | ₹104.40 | ₹106.00 | ₹103.61 | ₹105.20 | 680,855 |
| 2026-02-10 | ₹106.95 | ₹106.95 | ₹104.50 | ₹104.68 | 762,158 |
| 2026-02-09 | ₹109.58 | ₹110.00 | ₹105.00 | ₹105.31 | 1,624,034 |
| 2026-02-06 | ₹107.00 | ₹110.50 | ₹103.82 | ₹109.58 | 2,495,409 |
| 2026-02-05 | ₹108.00 | ₹109.00 | ₹104.62 | ₹106.46 | 1,239,310 |
| 2026-02-04 | ₹106.00 | ₹108.40 | ₹105.21 | ₹107.81 | 820,101 |
| 2026-02-03 | ₹105.40 | ₹108.60 | ₹103.90 | ₹106.48 | 1,807,371 |
| 2026-02-02 | ₹103.00 | ₹103.00 | ₹99.64 | ₹101.95 | 1,171,787 |
| 2026-02-01 | ₹101.10 | ₹104.81 | ₹100.80 | ₹102.91 | 1,041,759 |
| 2026-01-30 | ₹100.80 | ₹102.00 | ₹99.70 | ₹100.67 | 1,478,403 |
| 2026-01-29 | ₹104.60 | ₹104.60 | ₹100.00 | ₹102.02 | 1,588,376 |
| 2026-01-28 | ₹103.60 | ₹105.00 | ₹102.54 | ₹104.69 | 1,092,708 |
| 2026-01-27 | ₹103.00 | ₹105.64 | ₹100.50 | ₹103.58 | 4,199,768 |
| 2026-01-23 | ₹104.23 | ₹104.39 | ₹100.95 | ₹101.59 | 604,331 |
| 2026-01-22 | ₹105.40 | ₹105.93 | ₹103.38 | ₹104.23 | 700,910 |
| 2026-01-21 | ₹100.23 | ₹104.80 | ₹98.75 | ₹104.07 | 1,799,005 |
| 2026-01-20 | ₹104.16 | ₹104.16 | ₹97.53 | ₹99.43 | 1,849,895 |
| 2026-01-19 | ₹106.41 | ₹106.41 | ₹103.34 | ₹104.16 | 924,444 |
| 2026-01-16 | ₹104.98 | ₹108.37 | ₹104.80 | ₹106.88 | 1,312,462 |
| 2026-01-14 | ₹105.05 | ₹106.67 | ₹104.25 | ₹104.70 | 717,721 |
| 2026-01-13 | ₹110.02 | ₹110.40 | ₹105.51 | ₹106.15 | 4,856,022 |
| 2026-01-12 | ₹101.31 | ₹110.65 | ₹97.32 | ₹110.02 | 5,514,650 |
| 2026-01-09 | ₹104.00 | ₹104.71 | ₹100.59 | ₹101.31 | 1,921,496 |
| 2026-01-08 | ₹107.51 | ₹108.64 | ₹104.00 | ₹104.74 | 1,384,632 |
| 2026-01-07 | ₹107.85 | ₹108.81 | ₹107.15 | ₹107.88 | 663,286 |
| 2026-01-06 | ₹109.35 | ₹109.48 | ₹107.25 | ₹108.29 | 930,383 |
| 2026-01-05 | ₹110.69 | ₹110.79 | ₹108.75 | ₹108.92 | 948,540 |
| 2026-01-02 | ₹111.28 | ₹111.66 | ₹109.62 | ₹110.23 | 1,990,401 |
| 2026-01-01 | ₹111.78 | ₹112.07 | ₹110.26 | ₹111.28 | 628,021 |
GMR Power & Urban Infra Share Price Performance Analysis (Jan 2015 - May 2026)
GMRP&UI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.32%
₹111.28 → ₹107.59
Year to Date
Price Volatility
5.01%
Low Volatility
Year to Date
Average Daily Volume
1,777,644
Year to Date Average
NSE Exchange
GMR Power & Urban Infra Share Price History – Frequently Asked Questions
Common questions about GMRP&UI historical data and records. Examine GMRP&UI quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of GMR Power & Urban Infra (GMRP&UI)?
The all-time high share price of GMR Power & Urban Infra was ₹169.25 recorded on September 26, 2024 on the NSE exchange.
What is the all-time low share price of GMR Power & Urban Infra (GMRP&UI)?
The all-time low share price of GMR Power & Urban Infra was ₹5.15 recorded on March 16, 2015 on the NSE exchange.
How can I download GMRP&UI historical share price data?
You can download GMR Power & Urban Infra 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 GMRP&UI shares?
The highest trading volume day for GMR Power & Urban Infra was 47,151,283 shares traded on July 14, 2023 on the NSE exchange, with share price at ₹21.75.