Gmr Pow And Urban Infra Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Gmr Pow And Urban Infra Ltd		MCap (aprox) 8187.4 Crores	Symbol : GMRP&UI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.6%	-2.1%	0.0%		-1.7%	-4.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	104.85	-2.31	1.11m	-2.2%
09-06-26	Tue	107.16	1.78	905.27k	1.7%	Data Update : 7 PM
08-06-26	Mon	105.38	-2.93	1.3m	-2.7%	10-06-26 : 104.85
05-06-26	Fri	108.31	-1.17	2.67m	-1.1%
04-06-26	Thu	109.48	0.27	2.76m	0.2%	Compared to  :  01-06-26 109.94
03-06-26	Wed	109.21	-2.49	1.22m	-2.2%
02-06-26	Tue	111.7	1.76	2.7m	1.6%	7 Days %
01-06-26	Mon	109.94	0.42	4.31m	0.4%	-4.6%
29-05-26	Fri	109.52	-0.05	5.65m	0.0%
27-05-26	Wed	109.57	2.68	2.29m	2.5%	Compared to  :  11-05-26 107.09
26-05-26	Tue	106.89	-0.7	1.25m	-0.7%
25-05-26	Mon	107.59	-0.57	1.71m	-0.5%	1 Month %
22-05-26	Fri	108.16	-7.97	4.22m	-6.9%	-2.1%
21-05-26	Thu	116.13	4	3.38m	3.6%	.
20-05-26	Wed	112.13	-2.32	1.03m	-2.0%	Compared to  :  10-04-26 104.89
19-05-26	Tue	114.45	0.1	1.79m	0.1%
18-05-26	Mon	114.35	0.45	2.47m	0.4%	2 Months %
15-05-26	Fri	113.9	0.45	5.13m	0.4%	0.0%
14-05-26	Thu	113.45	8.98	9.31m	8.6%
13-05-26	Wed	104.47	-0.42	1.11m	-0.4%	Compared to  :  10-03-26
12-05-26	Tue	104.89	-2.2	1.71m	-2.1%
11-05-26	Mon	107.09	-1.2	920.98k	-1.1%	3 Months %
08-05-26	Fri	108.29	-2.54	1.84m	-2.3%
07-05-26	Thu	110.83	0.02	1.18m	0.0%
06-05-26	Wed	110.81	2.57	1.61m	2.4%	Compared to  :  10-12-25 106.71
05-05-26	Tue	108.24	0.49	991.52k	0.5%
04-05-26	Mon	107.75	1.2	1.25m	1.1%	6 Months %
30-04-26	Thu	106.55	-0.65	1.19m	-0.6%	-1.7%
29-04-26	Wed	107.2	0.41	3.81m	0.4%
28-04-26	Tue	106.79	-2.35	2.54m	-2.2%	Compared to  :  10-06-25 109.93
27-04-26	Mon	109.14	3.14	1.5m	3.0%
24-04-26	Fri	106	-2.38	675.29k	-2.2%	1 year %
23-04-26	Thu	108.38	-2.65	1.58m	-2.4%	-4.6%
22-04-26	Wed	111.03	2.69	2.8m	2.5%
21-04-26	Tue	108.34	1.04	1.58m	1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	107.3	-2.68	734.49k	-2.4%
17-04-26	Fri	109.98	1.26	1.38m	1.2%
16-04-26	Thu	108.72	2.08	1.94m	2.0%
15-04-26	Wed	106.64	2.26	1.41m	2.2%
13-04-26	Mon	104.38	-0.51	1.3m	-0.5%
10-04-26	Fri	104.89	2.73	979.8k	2.7%
09-04-26	Thu	102.16	-2.46	908.38k	-2.4%
08-04-26	Wed	104.62	7.28	1.78m	7.5%
07-04-26	Tue	97.34	-1.73	812.56k	-1.7%
06-04-26	Mon	99.07	0.27	945.01k	0.3%
02-04-26	Thu	98.8	0.45	1.03m	0.5%
01-04-26	Wed	98.35	8.61	1.69m	9.6%
30-03-26	Mon	89.74	-7.26	4.13m	-7.5%
27-03-26	Fri	97	-4.92	2.24m	-4.8%
25-03-26	Wed	101.92	1.23	1.18m	1.2%
24-03-26	Tue	100.69	0.5	1.62m	0.5%
23-03-26	Mon	100.19	-4.33	1.43m	-4.1%
20-03-26	Fri	104.52	3.42	1.56m	3.4%
19-03-26	Thu	101.1	-20.66	955.82k	-3.0%
18-03-26	Wed	121.76	-0.21	2.33m	-0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	121.97	3.67	2.57m	3.1%
26-02-26	Thu	118.3	1.01	2.14m	0.9%
25-02-26	Wed	117.29	2.21	2.63m	1.9%
24-02-26	Tue	115.08	2.72	2.5m	2.4%
23-02-26	Mon	112.36	2.67	3.27m	2.4%
20-02-26	Fri	109.69	6.53	2.84m	6.3%
19-02-26	Thu	103.16	0.93	407.24k	0.9%
18-02-26	Wed	102.23	-0.18	899.01k	-0.2%
17-02-26	Tue	102.41	-1.46	789.41k	-1.4%
16-02-26	Mon	103.87	-1.33	548.91k	-1.3%
13-02-26	Fri	105.2	0.52	680.86k	0.5%
12-02-26	Thu	104.68	-0.63	762.16k	-0.6%
11-02-26	Wed	105.31	-4.27	1.62m	-3.9%
10-02-26	Tue	109.58	3.12	2.5m	2.9%
09-02-26	Mon	106.46	-1.35	1.24m	-1.3%
06-02-26	Fri	107.81	1.33	820.1k	1.2%
05-02-26	Thu	106.48	4.53	1.81m	4.4%
04-02-26	Wed	101.95	-0.96	1.17m	-0.9%
03-02-26	Tue	102.91	2.24	1.04m	2.2%
02-02-26	Mon	100.67	-1.35	1.48m	-1.3%
01-02-26	Sun	102.02	-2.67	1.59m	-2.6%
30-01-26	Fri	104.69	1.11	1.09m	1.1%
29-01-26	Thu	103.58	1.99	4.2m	2.0%
28-01-26	Wed	101.59	-2.64	604.33k	-2.5%
27-01-26	Tue	104.23	0.16	700.91k	0.2%
23-01-26	Fri	104.07	4.64	1.8m	4.7%
22-01-26	Thu	99.43	-4.73	1.85m	-4.5%
21-01-26	Wed	104.16	-2.72	924.44k	-2.5%
20-01-26	Tue	106.88	2.18	1.31m	2.1%
19-01-26	Mon	104.7	-1.45	717.72k	-1.4%
16-01-26	Fri	106.15	-3.87	4.86m	-3.5%
14-01-26	Wed	110.02	8.71	5.51m	8.6%
13-01-26	Tue	101.31	-3.43	1.92m	-3.3%
12-01-26	Mon	104.74	-3.14	1.38m	-2.9%
09-01-26	Fri	107.88	-0.41	663.29k	-0.4%
08-01-26	Thu	108.29	-0.63	930.38k	-0.6%
07-01-26	Wed	108.92	-1.31	948.54k	-1.2%
06-01-26	Tue	110.23	-1.05	1.99m	-0.9%
05-01-26	Mon	111.28	-0.03	628.02k	0.0%
02-01-26	Fri	111.31	1.08	612.78k	1.0%
01-01-26	Thu	110.23	0.05	730.91k	0.0%
31-12-25	Wed	110.18	-0.71	825.74k	-0.6%
30-12-25	Tue	110.89	-1.08	3.7m	-1.0%
29-12-25	Mon	111.97	-3.15	1.77m	-2.7%
26-12-25	Fri	115.12	0.5	1.54m	0.4%
24-12-25	Wed	114.62	-0.29	878.65k	-0.3%
23-12-25	Tue	114.91	1.14	2.28m	1.0%
22-12-25	Mon	113.77	-0.57	1.61m	-0.5%
19-12-25	Fri	114.34	-1.29	1.19m	-1.1%
18-12-25	Thu	115.63	-2.72	939.3k	-2.3%
17-12-25	Wed	118.35	3.26	2.15m	2.8%
16-12-25	Tue	115.09	2.19	1.83m	1.9%
15-12-25	Mon	112.9	1.92	1.99m	1.7%
12-12-25	Fri	110.98	4.45	4.02m	4.2%
11-12-25	Thu	106.53	-0.18	10.87m	-0.2%
10-12-25	Wed	106.71	-2.88	1.94m	-2.6%
09-12-25	Tue	109.59	-1.77	1.64m	-1.6%
08-12-25	Mon	111.36	-1.61	997k	-1.4%
05-12-25	Fri	112.97	-2.95	1.4m	-2.5%
04-12-25	Thu	115.92	-2.75	2.13m	-2.3%
03-12-25	Wed	118.67	-0.72	1.29m	-0.6%
02-12-25	Tue	119.39	-0.98	1.85m	-0.8%
01-12-25	Mon	120.37	-4.27	2.73m	-3.4%
28-11-25	Fri	124.64	2.93	2.59m	2.4%
27-11-25	Thu	121.71	-1.38	2.08m	-1.1%
26-11-25	Wed	123.09	-3.54	1.59m	-2.8%
25-11-25	Tue	126.63	-5.56	2.39m	-4.2%
24-11-25	Mon	132.19	3.26	9.45m	2.5%
21-11-25	Fri	128.93	-2.57	3.38m	-2.0%
20-11-25	Thu	131.5	3.63	10.37m	2.8%
19-11-25	Wed	127.87	7.46	12.43m	6.2%
18-11-25	Tue	120.41	0.2	1.29m	0.2%
17-11-25	Mon	120.21	2.71	1.68m	2.3%
14-11-25	Fri	117.5	0.5	1.16m	0.4%
13-11-25	Thu	117	0.17	1.25m	0.1%
12-11-25	Wed	116.83	-2.23	1.15m	-1.9%
11-11-25	Tue	119.06	-0.16	2.95m	-0.1%
10-11-25	Mon	119.22	-3.66	1.39m	-3.0%
07-11-25	Fri	122.88	4.75	6.99m	4.0%
06-11-25	Thu	118.13	0.89	729.3k	0.8%
04-11-25	Tue	117.24	-1.86	867.97k	-1.6%
03-11-25	Mon	119.1	0.17	697.11k	0.1%
31-10-25	Fri	118.93	0.61	1.06m	0.5%
30-10-25	Thu	118.32	-2.93	1.41m	-2.4%
29-10-25	Wed	121.25	-3.18	1.49m	-2.6%
28-10-25	Tue	124.43	1.04	2.54m	0.8%
27-10-25	Mon	123.39	3.56	2.93m	3.0%
24-10-25	Fri	119.83	2.29	1.21m	1.9%
23-10-25	Thu	117.54	5.52	3.65m	4.9%
21-10-25	Tue	112.02	1.3	791.98k	1.2%
20-10-25	Mon	110.72	0.72	865.13k	0.7%
17-10-25	Fri	110	-0.04	1.06m	0.0%
16-10-25	Thu	110.04	-1.66	1.06m	-1.5%
15-10-25	Wed	111.7	-0.49	1.59m	-0.4%
14-10-25	Tue	112.19	-0.71	807.51k	-0.6%
13-10-25	Mon	112.9	0.58	1.28m	0.5%
10-10-25	Fri	112.32	0.32	1.9m	0.3%
09-10-25	Thu	112	-1.22	1.04m	-1.1%
08-10-25	Wed	113.22	-2.75	1.16m	-2.4%
07-10-25	Tue	115.97	1.68	1.55m	1.5%
06-10-25	Mon	114.29	0.85	1.03m	0.7%
03-10-25	Fri	113.44	-0.32	1.54m	-0.3%
01-10-25	Wed	113.76	0.14	6.01m	0.1%
30-09-25	Tue	113.62	-2.73	1.26m	-2.3%
29-09-25	Mon	116.35	-1.4	1.75m	-1.2%
26-09-25	Fri	117.75	-4.07	1.6m	-3.3%
25-09-25	Thu	121.82	-1.58	1.32m	-1.3%
24-09-25	Wed	123.4	-0.9	1.86m	-0.7%
23-09-25	Tue	124.3	-4.68	2.76m	-3.6%
22-09-25	Mon	128.98	-1.52	2.23m	-1.2%
19-09-25	Fri	130.5	-1.16	3.17m	-0.9%
18-09-25	Thu	131.66	1.64	12.78m	1.3%
17-09-25	Wed	130.02	13.29	13.98m	11.4%
16-09-25	Tue	116.73	2.66	2.56m	2.3%
15-09-25	Mon	114.07	-0.49	859.78k	-0.4%
12-09-25	Fri	114.56	4.4	3.03m	4.0%
11-09-25	Thu	110.16	-1.7	488.71k	-1.5%
10-09-25	Wed	111.86	0.95	708.44k	0.9%
09-09-25	Tue	110.91	0.42	799.74k	0.4%
08-09-25	Mon	110.49	-1.27	735.26k	-1.1%
05-09-25	Fri	111.76	0.82	640.95k	0.7%
04-09-25	Thu	110.94	-0.12	646.23k	-0.1%
03-09-25	Wed	111.06	0.88	681.17k	0.8%
02-09-25	Tue	110.18	-1.66	805.55k	-1.5%
01-09-25	Mon	111.84	-1.94	715.6k	-1.7%
29-08-25	Fri	113.78	-3.5	1.13m	-3.0%
28-08-25	Thu	117.28	-1.71	1.86m	-1.4%
26-08-25	Tue	118.99	2.1	1.74m	1.8%
25-08-25	Mon	116.89	-2.66	783.51k	-2.2%
22-08-25	Fri	119.55	1.93	1.93m	1.6%
21-08-25	Thu	117.62	0.55	1.81m	0.5%
20-08-25	Wed	117.07	0.33	717.33k	0.3%
19-08-25	Tue	116.74	-1.5	1.23m	-1.3%
18-08-25	Mon	118.24	1.17	1.21m	1.0%
14-08-25	Thu	117.07	0.85	1.37m	0.7%
13-08-25	Wed	116.22	1.99	1.71m	1.7%
12-08-25	Tue	114.23	-0.25	1.13m	-0.2%
11-08-25	Mon	114.48	5.03	2.02m	4.6%
08-08-25	Fri	109.45	0.44	881.36k	0.4%
07-08-25	Thu	109.01	-3.04	777.17k	-2.7%
06-08-25	Wed	112.05	6.98	1.9m	6.6%
05-08-25	Tue	105.07	-3.96	1.35m	-3.6%
04-08-25	Mon	109.03	-4.99	2.51m	-4.4%
01-08-25	Fri	114.02	-0.03	708.81k	0.0%
31-07-25	Thu	114.05	0.29	739.93k	0.3%
30-07-25	Wed	113.76	1.3	1.76m	1.2%
29-07-25	Tue	112.46	-0.5	1.16m	-0.4%
28-07-25	Mon	114.82	-2.36	1.16m	-2.1%
25-07-25	Fri	115.32	-0.29	509.85k	-0.3%
24-07-25	Thu	115.61	-0.09	1.34m	-0.1%
23-07-25	Wed	115.7	0.01	1.11m	0.0%
22-07-25	Tue	115.69	-2.63	1.14m	-2.2%
21-07-25	Mon	118.32	-2.02	1.31m	-1.7%
18-07-25	Fri	120.34	-0.55	2.98m	-0.5%
17-07-25	Thu	120.89	7.03	4.47m	6.2%
16-07-25	Wed	113.86	0.08	812.6k	0.1%
15-07-25	Tue	113.78	-1.3	958.43k	-1.1%
14-07-25	Mon	115.08	-0.21	1.05m	-0.2%
11-07-25	Fri	115.29	-2.33	1.66m	-2.0%
10-07-25	Thu	117.62	-1.43	1.68m	-1.2%
09-07-25	Wed	119.05	0.4	2.26m	0.3%
08-07-25	Tue	118.65	0.26	2.29m	0.2%
07-07-25	Mon	118.39	0.89	3.16m	0.8%
04-07-25	Fri	117.5	1.19	3.7m	1.0%
03-07-25	Thu	116.31	1.45	2.78m	1.3%
02-07-25	Wed	114.86	0.18	5.53m	0.2%
01-07-25	Tue	114.68	7.12	10.29m	6.6%
30-06-25	Mon	107.56	-0.83	4.77m	-0.8%
27-06-25	Fri	108.39	3.92	2.01m	3.8%
26-06-25	Thu	104.47	-0.44	1.55m	-0.4%
25-06-25	Wed	104.91	1.28	1.11m	1.2%
24-06-25	Tue	103.63	0.18	4.14m	0.2%
23-06-25	Mon	103.45	-2.35	868.19k	-2.2%
20-06-25	Fri	105.8	-0.32	839.04k	-0.3%
19-06-25	Thu	106.12	-2.62	830.54k	-2.4%
18-06-25	Wed	108.74	1.73	1.35m	1.6%
17-06-25	Tue	107.01	-2.4	1.57m	-2.2%
16-06-25	Mon	109.41	-2.41	1.16m	-2.2%
13-06-25	Fri	111.82	-1.66	1.71m	-1.5%
12-06-25	Thu	113.48	0.68	1.78m	0.6%
11-06-25	Wed	112.8	2.87	2.55m	2.6%
10-06-25	Tue	109.93	-1.08	1.3m	-1.0%
09-06-25	Mon	111.01	0.06	1.31m	0.1%
06-06-25	Fri	110.95	-1.72	1.45m	-1.5%