NSE: GRINFRA | Series: EQ
-
LTP
1,543.60
-9.40 (-0.61 %) -
Open
1,544.00
1,563.95 -
High
1,576.60
1,563.95 -
Low
1,522.85
1,545.00 -
Close
1,529.80
1,553.00 -
52W High
1,749.95
27 Sep, 2024 -
52W Low
1,478.25
25 Oct, 2024
Upper Circuit: 1,863.60
Lower Circuit: 1,242.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,544.00 | 1,576.60 | 1,522.85 | 1,543.60 | 1,529.80 | -23.20 | -1.49 | 1,749.95 | 1,478.25 | 20,748 | 3.21 Crore | 3,391 |
| 19 Dec, 2024 | 1,563.95 | 1,563.95 | 1,545.00 | 1,547.20 | 1,553.00 | -12.00 | -0.77 | 1,749.95 | 1,478.25 | 11,431 | 1.77 Crore | 2,065 |
| 18 Dec, 2024 | 1,531.00 | 1,570.00 | 1,531.00 | 1,568.55 | 1,565.00 | 13.60 | 0.88 | 1,749.95 | 1,478.25 | 119,844 | 18.49 Crore | 5,468 |
| 17 Dec, 2024 | 1,584.10 | 1,592.35 | 1,543.30 | 1,545.00 | 1,551.40 | -32.80 | -2.07 | 1,749.95 | 1,478.25 | 12,324 | 1.92 Crore | 2,322 |
| 16 Dec, 2024 | 1,577.05 | 1,603.50 | 1,577.05 | 1,585.00 | 1,584.20 | -0.65 | -0.04 | 1,749.95 | 1,478.25 | 13,894 | 2.21 Crore | 3,839 |
| 13 Dec, 2024 | 1,615.00 | 1,635.35 | 1,565.00 | 1,573.00 | 1,584.85 | -9.05 | -0.57 | 1,749.95 | 1,478.25 | 84,747 | 13.55 Crore | 9,985 |
| 12 Dec, 2024 | 1,629.95 | 1,630.00 | 1,588.00 | 1,590.60 | 1,593.90 | -17.30 | -1.07 | 1,749.95 | 1,478.25 | 13,236 | 2.12 Crore | 2,216 |
| 11 Dec, 2024 | 1,612.00 | 1,648.95 | 1,602.60 | 1,612.00 | 1,611.20 | -0.45 | -0.03 | 1,749.95 | 1,478.25 | 188,386 | 30.76 Crore | 4,282 |
| 10 Dec, 2024 | 1,648.00 | 1,655.90 | 1,605.50 | 1,621.00 | 1,611.65 | -32.10 | -1.95 | 1,749.95 | 1,478.25 | 19,341 | 3.13 Crore | 2,770 |
| 09 Dec, 2024 | 1,660.00 | 1,682.00 | 1,630.55 | 1,630.55 | 1,643.75 | -4.35 | -0.26 | 1,749.95 | 1,478.25 | 23,257 | 3.86 Crore | 4,406 |
| 06 Dec, 2024 | 1,648.95 | 1,661.30 | 1,631.05 | 1,650.00 | 1,648.10 | 13.35 | 0.82 | 1,749.95 | 1,478.25 | 23,875 | 3.93 Crore | 5,153 |
| 05 Dec, 2024 | 1,642.15 | 1,644.05 | 1,621.20 | 1,640.00 | 1,634.75 | -7.40 | -0.45 | 1,749.95 | 1,478.25 | 8,404 | 1.37 Crore | 2,183 |
| 04 Dec, 2024 | 1,634.85 | 1,659.95 | 1,626.15 | 1,629.50 | 1,642.15 | 1.15 | 0.07 | 1,749.95 | 1,478.25 | 17,271 | 2.84 Crore | 4,126 |
| 03 Dec, 2024 | 1,641.20 | 1,650.00 | 1,616.15 | 1,647.25 | 1,641.00 | 16.00 | 0.98 | 1,749.95 | 1,478.25 | 30,606 | 5.01 Crore | 4,506 |
| 02 Dec, 2024 | 1,616.00 | 1,664.65 | 1,616.00 | 1,638.00 | 1,625.00 | -11.00 | -0.67 | 1,749.95 | 1,478.25 | 117,439 | 19.08 Crore | 4,051 |
| 29 Nov, 2024 | 1,629.95 | 1,642.50 | 1,600.15 | 1,623.45 | 1,636.00 | 13.10 | 0.81 | 1,749.95 | 1,478.25 | 71,685 | 11.60 Crore | 3,871 |
| 28 Nov, 2024 | 1,614.40 | 1,643.95 | 1,603.50 | 1,624.70 | 1,622.90 | 15.80 | 0.98 | 1,749.95 | 1,478.25 | 30,168 | 4.90 Crore | 7,123 |
| 27 Nov, 2024 | 1,606.20 | 1,631.50 | 1,600.00 | 1,609.65 | 1,607.10 | 11.70 | 0.73 | 1,749.95 | 1,478.25 | 19,711 | 3.18 Crore | 4,220 |
| 26 Nov, 2024 | 1,620.00 | 1,627.45 | 1,586.10 | 1,608.00 | 1,595.40 | 2.75 | 0.17 | 1,749.95 | 1,478.25 | 22,101 | 3.54 Crore | 5,068 |
| 25 Nov, 2024 | 1,570.20 | 1,600.00 | 1,567.80 | 1,595.00 | 1,592.65 | 31.35 | 2.01 | 1,749.95 | 1,478.25 | 41,328 | 6.55 Crore | 9,337 |