NSE: GRINFRA | Series: EQ
-
LTP
1,073.00
5.40 (0.51 %) -
Open
1,061.70
1,040.00 -
High
1,085.00
1,072.00 -
Low
1,056.60
1,033.05 -
Close
1,078.35
1,067.60 -
52W High
1,749.95
27 Sep, 2024 -
52W Low
901.00
17 Mar, 2025
Upper Circuit: 1,281.12
Lower Circuit: 854.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,061.70 | 1,085.00 | 1,056.60 | 1,073.00 | 1,078.35 | 10.75 | 1.01 | 1,749.95 | 901.00 | 53,239 | 5.73 Crore | 5,612 |
| 02 Apr, 2025 | 1,040.00 | 1,072.00 | 1,033.05 | 1,066.00 | 1,067.60 | 18.65 | 1.78 | 1,749.95 | 901.00 | 59,061 | 6.27 Crore | 7,647 |
| 01 Apr, 2025 | 1,039.65 | 1,064.90 | 1,035.00 | 1,051.00 | 1,048.95 | 6.00 | 0.58 | 1,749.95 | 901.00 | 50,936 | 5.35 Crore | 10,734 |
| 28 Mar, 2025 | 1,038.65 | 1,053.95 | 1,015.60 | 1,048.00 | 1,042.95 | -0.25 | -0.02 | 1,749.95 | 901.00 | 140,961 | 14.65 Crore | 15,209 |
| 27 Mar, 2025 | 1,027.80 | 1,089.50 | 1,009.05 | 1,042.00 | 1,043.20 | 9.35 | 0.9 | 1,749.95 | 901.00 | 273,186 | 28.66 Crore | 27,019 |
| 26 Mar, 2025 | 1,025.10 | 1,040.05 | 1,012.00 | 1,024.05 | 1,033.85 | 3.35 | 0.33 | 1,749.95 | 901.00 | 101,421 | 10.45 Crore | 15,190 |
| 25 Mar, 2025 | 1,056.35 | 1,056.35 | 1,015.10 | 1,032.00 | 1,030.50 | -10.25 | -0.98 | 1,749.95 | 901.00 | 80,157 | 8.25 Crore | 10,018 |
| 24 Mar, 2025 | 1,019.75 | 1,076.45 | 1,019.75 | 1,040.00 | 1,040.75 | 21.00 | 2.06 | 1,749.95 | 901.00 | 176,701 | 18.59 Crore | 17,157 |
| 21 Mar, 2025 | 1,011.75 | 1,034.45 | 987.00 | 1,018.00 | 1,019.75 | 7.10 | 0.7 | 1,749.95 | 901.00 | 151,106 | 15.45 Crore | 13,787 |
| 20 Mar, 2025 | 1,022.80 | 1,025.95 | 990.10 | 1,015.10 | 1,012.65 | -13.45 | -1.31 | 1,749.95 | 901.00 | 324,419 | 32.78 Crore | 26,131 |
| 19 Mar, 2025 | 1,000.00 | 1,075.00 | 982.00 | 1,008.00 | 1,026.10 | 85.45 | 9.08 | 1,749.95 | 901.00 | 6,366,466 | 663.79 Crore | 227,407 |
| 18 Mar, 2025 | 921.00 | 947.70 | 909.00 | 942.40 | 940.65 | 32.40 | 3.57 | 1,749.95 | 901.00 | 224,306 | 20.95 Crore | 20,740 |
| 17 Mar, 2025 | 1,020.00 | 1,025.65 | 901.00 | 909.60 | 908.25 | -50.80 | -5.3 | 1,749.95 | 901.00 | 1,325,995 | 125.19 Crore | 66,691 |
| 13 Mar, 2025 | 980.60 | 986.20 | 955.00 | 960.00 | 959.05 | -31.50 | -3.18 | 1,749.95 | 955.00 | 136,197 | 13.08 Crore | 17,495 |
| 12 Mar, 2025 | 1,010.25 | 1,010.95 | 986.15 | 989.00 | 990.55 | -9.75 | -0.97 | 1,749.95 | 962.75 | 94,425 | 9.42 Crore | 13,280 |
| 11 Mar, 2025 | 1,015.00 | 1,018.00 | 981.40 | 1,003.15 | 1,000.30 | -13.85 | -1.37 | 1,749.95 | 962.75 | 81,021 | 8.10 Crore | 15,305 |
| 10 Mar, 2025 | 1,027.00 | 1,058.90 | 1,007.55 | 1,015.00 | 1,014.15 | -21.10 | -2.04 | 1,749.95 | 962.75 | 109,787 | 11.20 Crore | 20,400 |
| 07 Mar, 2025 | 1,039.95 | 1,045.00 | 1,029.55 | 1,035.00 | 1,035.25 | 11.70 | 1.14 | 1,749.95 | 962.75 | 53,330 | 5.53 Crore | 9,464 |
| 06 Mar, 2025 | 1,003.15 | 1,027.30 | 996.00 | 1,024.20 | 1,023.55 | 14.85 | 1.47 | 1,749.95 | 962.75 | 55,173 | 5.60 Crore | 11,221 |
| 05 Mar, 2025 | 970.75 | 1,035.00 | 962.75 | 1,000.00 | 1,008.70 | 32.55 | 3.33 | 1,749.95 | 962.75 | 109,089 | 10.89 Crore | 15,399 |
| 04 Mar, 2025 | 1,009.95 | 1,015.00 | 973.20 | 975.95 | 976.15 | -24.55 | -2.45 | 1,749.95 | 967.00 | 39,650 | 3.90 Crore | 8,959 |