Gmr Pow And Urban Infra Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
18-02-2026 Wed	BSE Sensex : 83,734.25 +283.29 +0.34%		NSE Nifty 50 : 25,819.35 +93.95 +0.37%		USD - INR 1 $ = Rs 90.68	Find Stock
Company:	Gmr Pow And Urban Infra Ltd		MCap (aprox) 8498 Crores	Symbol : GMRP&UI	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.8%	5.3%	-3.6%	-16.6%	-6.3%	9.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
18-02-26	Wed	109.69	6.53	2.84m	6.3%
17-02-26	Tue	103.16	0.93	407.24k	0.9%	Data Update : 8 PM
16-02-26	Mon	102.23	-0.18	899.01k	-0.2%	18-02-26 : 109.69
13-02-26	Fri	102.41	-1.46	789.41k	-1.4%
12-02-26	Thu	103.87	-1.33	548.91k	-1.3%	Compared to  :  10-02-26 104.68
11-02-26	Wed	105.2	0.52	680.86k	0.5%
10-02-26	Tue	104.68	-0.63	762.16k	-0.6%	7 Days %
09-02-26	Mon	105.31	-4.27	1.62m	-3.9%	4.8%
06-02-26	Fri	109.58	3.12	2.5m	2.9%
05-02-26	Thu	106.46	-1.35	1.24m	-1.3%	Compared to  :  19-01-26 104.16
04-02-26	Wed	107.81	1.33	820.1k	1.2%
03-02-26	Tue	106.48	4.53	1.81m	4.4%	1 Month %
02-02-26	Mon	101.95	-0.96	1.17m	-0.9%	5.3%
01-02-26	Sun	102.91	2.24	1.04m	2.2%	.
30-01-26	Fri	100.67	-1.35	1.48m	-1.3%	Compared to  :  18-12-25 113.77
29-01-26	Thu	102.02	-2.67	1.59m	-2.6%
28-01-26	Wed	104.69	1.11	1.09m	1.1%	2 Months %
27-01-26	Tue	103.58	1.99	4.2m	2.0%	-3.6%
23-01-26	Fri	101.59	-2.64	604.33k	-2.5%
22-01-26	Thu	104.23	0.16	700.91k	0.2%	Compared to  :  18-11-25 131.5
21-01-26	Wed	104.07	4.64	1.8m	4.7%
20-01-26	Tue	99.43	-4.73	1.85m	-4.5%	3 Months %
19-01-26	Mon	104.16	-2.72	924.44k	-2.5%	-16.6%
16-01-26	Fri	106.88	2.18	1.31m	2.1%
14-01-26	Wed	104.7	-1.45	717.72k	-1.4%	Compared to  :  18-08-25 117.07
13-01-26	Tue	106.15	-3.87	4.86m	-3.5%
12-01-26	Mon	110.02	8.71	5.51m	8.6%	6 Months %
09-01-26	Fri	101.31	-3.43	1.92m	-3.3%	-6.3%
08-01-26	Thu	104.74	-3.14	1.38m	-2.9%
07-01-26	Wed	107.88	-0.41	663.29k	-0.4%	Compared to  :  18-02-25 100.07
06-01-26	Tue	108.29	-0.63	930.38k	-0.6%
05-01-26	Mon	108.92	-1.31	948.54k	-1.2%	1 year %
02-01-26	Fri	110.23	-1.05	1.99m	-0.9%	9.6%
01-01-26	Thu	111.28	-0.03	628.02k	0.0%
31-12-25	Wed	111.31	1.08	612.78k	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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-12-25	Tue	110.23	0.05	730.91k	0.0%
29-12-25	Mon	110.18	-0.71	825.74k	-0.6%
26-12-25	Fri	110.89	-1.08	3.7m	-1.0%
24-12-25	Wed	111.97	-3.15	1.77m	-2.7%
23-12-25	Tue	115.12	0.5	1.54m	0.4%
22-12-25	Mon	114.62	-0.29	878.65k	-0.3%
19-12-25	Fri	114.91	1.14	2.28m	1.0%
18-12-25	Thu	113.77	-0.57	1.61m	-0.5%
17-12-25	Wed	114.34	-1.29	1.19m	-1.1%
16-12-25	Tue	115.63	-2.72	939.3k	-2.3%
15-12-25	Mon	118.35	3.26	2.15m	2.8%
12-12-25	Fri	115.09	2.19	1.83m	1.9%
11-12-25	Thu	112.9	1.92	1.99m	1.7%
10-12-25	Wed	110.98	4.45	4.02m	4.2%
09-12-25	Tue	106.53	-0.18	10.87m	-0.2%
08-12-25	Mon	106.71	-2.88	1.94m	-2.6%
05-12-25	Fri	109.59	-1.77	1.64m	-1.6%
04-12-25	Thu	111.36	-1.61	997k	-1.4%
03-12-25	Wed	112.97	-2.95	1.4m	-2.5%
02-12-25	Tue	115.92	-2.75	2.13m	-2.3%
01-12-25	Mon	118.67	-0.72	1.29m	-0.6%
28-11-25	Fri	119.39	-0.98	1.85m	-0.8%
27-11-25	Thu	120.37	-4.27	2.73m	-3.4%
26-11-25	Wed	124.64	2.93	2.59m	2.4%
25-11-25	Tue	121.71	-1.38	2.08m	-1.1%
24-11-25	Mon	123.09	-3.54	1.59m	-2.8%
21-11-25	Fri	126.63	-5.56	2.39m	-4.2%
20-11-25	Thu	132.19	3.26	9.45m	2.5%
19-11-25	Wed	128.93	-2.57	3.38m	-2.0%
18-11-25	Tue	131.5	3.63	10.37m	2.8%
17-11-25	Mon	127.87	7.46	12.43m	6.2%
14-11-25	Fri	120.41	0.2	1.29m	0.2%
13-11-25	Thu	120.21	2.71	1.68m	2.3%
12-11-25	Wed	117.5	0.5	1.16m	0.4%
11-11-25	Tue	117	0.17	1.25m	0.1%
10-11-25	Mon	116.83	-2.23	1.15m	-1.9%
07-11-25	Fri	119.06	-0.16	2.95m	-0.1%
06-11-25	Thu	119.22	-3.66	1.39m	-3.0%
04-11-25	Tue	122.88	4.75	6.99m	4.0%
03-11-25	Mon	118.13	0.89	729.3k	0.8%
31-10-25	Fri	117.24	-1.86	867.97k	-1.6%
30-10-25	Thu	119.1	0.17	697.11k	0.1%
29-10-25	Wed	118.93	0.61	1.06m	0.5%
28-10-25	Tue	118.32	-2.93	1.41m	-2.4%
27-10-25	Mon	121.25	-3.18	1.49m	-2.6%
24-10-25	Fri	123.39	3.56	2.93m	3.0%
23-10-25	Thu	124.43	1.04	2.54m	0.8%
21-10-25	Tue	119.83	2.29	1.21m	1.9%
20-10-25	Mon	117.54	5.52	3.65m	4.9%
17-10-25	Fri	112.02	1.3	791.98k	1.2%
16-10-25	Thu	110.72	0.72	865.13k	0.7%
15-10-25	Wed	110	-0.04	1.06m	0.0%
14-10-25	Tue	110.04	-1.66	1.06m	-1.5%
13-10-25	Mon	111.7	-0.49	1.59m	-0.4%
10-10-25	Fri	112.19	-0.71	807.51k	-0.6%
09-10-25	Thu	112.9	0.58	1.28m	0.5%
08-10-25	Wed	112	-1.22	1.04m	-1.1%
07-10-25	Tue	112.32	0.32	1.9m	0.3%
06-10-25	Mon	113.22	-2.75	1.16m	-2.4%
03-10-25	Fri	115.97	1.68	1.55m	1.5%
01-10-25	Wed	114.29	0.85	1.03m	0.7%
30-09-25	Tue	113.44	-0.32	1.54m	-0.3%
29-09-25	Mon	113.76	0.14	6.01m	0.1%
26-09-25	Fri	113.62	-2.73	1.26m	-2.3%
25-09-25	Thu	116.35	-1.4	1.75m	-1.2%
24-09-25	Wed	117.75	-4.07	1.6m	-3.3%
23-09-25	Tue	121.82	-1.58	1.32m	-1.3%
22-09-25	Mon	123.4	-0.9	1.86m	-0.7%
19-09-25	Fri	124.3	-4.68	2.76m	-3.6%
18-09-25	Thu	128.98	-1.52	2.23m	-1.2%
17-09-25	Wed	130.5	-1.16	3.17m	-0.9%
16-09-25	Tue	131.66	1.64	12.78m	1.3%
15-09-25	Mon	130.02	13.29	13.98m	11.4%
12-09-25	Fri	116.73	2.66	2.56m	2.3%
11-09-25	Thu	114.56	4.4	3.03m	4.0%
10-09-25	Wed	114.07	-0.49	859.78k	-0.4%
09-09-25	Tue	110.16	-1.7	488.71k	-1.5%
08-09-25	Mon	111.86	0.95	708.44k	0.9%
05-09-25	Fri	110.91	0.42	799.74k	0.4%
04-09-25	Thu	110.49	-1.27	735.26k	-1.1%
03-09-25	Wed	111.76	0.82	640.95k	0.7%
02-09-25	Tue	110.94	-0.12	646.23k	-0.1%
01-09-25	Mon	111.06	0.88	681.17k	0.8%
29-08-25	Fri	110.18	-1.66	805.55k	-1.5%
28-08-25	Thu	111.84	-1.94	715.6k	-1.7%
26-08-25	Tue	113.78	-3.5	1.13m	-3.0%
25-08-25	Mon	118.99	2.1	1.74m	1.8%
22-08-25	Fri	117.28	-1.71	1.86m	-1.4%
21-08-25	Thu	116.89	-2.66	783.51k	-2.2%
20-08-25	Wed	119.55	1.93	1.93m	1.6%
19-08-25	Tue	117.62	0.55	1.81m	0.5%
18-08-25	Mon	117.07	0.33	717.33k	0.3%
14-08-25	Thu	116.74	-1.5	1.23m	-1.3%
13-08-25	Wed	118.24	1.17	1.21m	1.0%
12-08-25	Tue	117.07	0.85	1.37m	0.7%
11-08-25	Mon	116.22	1.99	1.71m	1.7%
08-08-25	Fri	114.23	-0.25	1.13m	-0.2%
07-08-25	Thu	114.48	5.03	2.02m	4.6%
06-08-25	Wed	109.45	0.44	881.36k	0.4%
05-08-25	Tue	109.01	-3.04	777.17k	-2.7%
04-08-25	Mon	112.05	6.98	1.9m	6.6%
01-08-25	Fri	105.07	-3.96	1.35m	-3.6%
31-07-25	Thu	109.03	-4.99	2.51m	-4.4%
30-07-25	Wed	114.02	-0.03	708.81k	0.0%
29-07-25	Tue	114.05	0.29	739.93k	0.3%
28-07-25	Mon	113.76	1.3	1.76m	1.2%
25-07-25	Fri	112.46	-2.36	1.16m	-2.1%
24-07-25	Thu	114.82	-0.5	1.16m	-0.4%
23-07-25	Wed	115.32	-0.29	509.85k	-0.3%
22-07-25	Tue	115.7	0.01	1.11m	0.0%
21-07-25	Mon	115.61	-0.09	1.34m	-0.1%
18-07-25	Fri	115.69	-2.63	1.14m	-2.2%
17-07-25	Thu	118.32	-2.02	1.31m	-1.7%
16-07-25	Wed	120.34	-0.55	2.98m	-0.5%
15-07-25	Tue	120.89	7.03	4.47m	6.2%
14-07-25	Mon	113.86	0.08	812.6k	0.1%
11-07-25	Fri	113.78	-1.3	958.43k	-1.1%
10-07-25	Thu	115.08	-0.21	1.05m	-0.2%
09-07-25	Wed	115.29	-2.33	1.66m	-2.0%
08-07-25	Tue	117.62	-1.43	1.68m	-1.2%
07-07-25	Mon	119.05	0.4	2.26m	0.3%
04-07-25	Fri	118.65	0.26	2.29m	0.2%
03-07-25	Thu	118.39	0.89	3.16m	0.8%
02-07-25	Wed	117.5	1.19	3.7m	1.0%
01-07-25	Tue	116.31	1.45	2.78m	1.3%
30-06-25	Mon	114.86	0.18	5.53m	0.2%
27-06-25	Fri	114.68	7.12	10.29m	6.6%
26-06-25	Thu	107.56	-0.83	4.77m	-0.8%
25-06-25	Wed	108.39	3.92	2.01m	3.8%
24-06-25	Tue	104.47	-0.44	1.55m	-0.4%
23-06-25	Mon	104.91	1.28	1.11m	1.2%
20-06-25	Fri	103.63	0.18	4.14m	0.2%
19-06-25	Thu	103.45	-2.35	868.19k	-2.2%
18-06-25	Wed	105.8	-0.32	839.04k	-0.3%
17-06-25	Tue	106.12	-2.62	830.54k	-2.4%
16-06-25	Mon	108.74	1.73	1.35m	1.6%
13-06-25	Fri	107.01	-2.4	1.57m	-2.2%
12-06-25	Thu	109.41	-2.41	1.16m	-2.2%
11-06-25	Wed	111.82	-1.66	1.71m	-1.5%
10-06-25	Tue	113.48	0.68	1.78m	0.6%
09-06-25	Mon	112.8	2.87	2.55m	2.6%
06-06-25	Fri	109.93	-1.08	1.3m	-1.0%
05-06-25	Thu	111.01	0.06	1.31m	0.1%
04-06-25	Wed	110.95	-1.72	1.45m	-1.5%
03-06-25	Tue	112.67	-0.27	881.95k	-0.2%
02-06-25	Mon	112.94	-1.53	1.13m	-1.3%
30-05-25	Fri	114.47	-1.38	1.22m	-1.2%
29-05-25	Thu	115.85	1.96	1.28m	1.7%
28-05-25	Wed	115.87	-1.44	1.01m	-1.2%
27-05-25	Tue	113.89	-1.98	1.51m	-1.7%
26-05-25	Mon	117.31	-1.4	1.64m	-1.2%
23-05-25	Fri	118.71	0.56	1.23m	0.5%
22-05-25	Thu	118.15	0.67	1.14m	0.6%
21-05-25	Wed	117.48	-3.95	2.04m	-3.3%
20-05-25	Tue	121.43	-4.34	1.93m	-3.5%
19-05-25	Mon	125.77	-1.78	1.67m	-1.4%
16-05-25	Fri	121.03	3.65	3.19m	3.1%
15-05-25	Thu	127.55	6.52	3.12m	5.4%
14-05-25	Wed	117.38	3.18	2.24m	2.8%
13-05-25	Tue	114.2	-0.73	1.81m	-0.6%
12-05-25	Mon	114.93	9.68	2.27m	9.2%
09-05-25	Fri	105.25	-3.37	2.13m	-3.1%
08-05-25	Thu	108.62	-1.86	1.48m	-1.7%
07-05-25	Wed	110.48	1.74	1.85m	1.6%
06-05-25	Tue	108.74	-6.66	2.04m	-5.8%
05-05-25	Mon	111.41	-2.05	1.88m	-1.8%
02-05-25	Fri	115.4	3.99	1.69m	3.6%
30-04-25	Wed	113.46	-5.75	1.55m	-4.8%
29-04-25	Tue	119.21	-0.47	2.46m	-0.4%
28-04-25	Mon	121.76	-2.55	1.15m	-2.1%
25-04-25	Fri	122.23	-10.14	4.32m	-7.7%
24-04-25	Thu	132.37	-0.57	1.58m	-0.4%
23-04-25	Wed	132.94	-3.31	2.84m	-2.4%
22-04-25	Tue	136.25	1.62	4.52m	1.2%
21-04-25	Mon	134.63	0.5	2.14m	0.4%
17-04-25	Thu	134.13	2.27	4.19m	1.7%
16-04-25	Wed	131.86	0	3.29m	0.0%
15-04-25	Tue	131.86	15.1	8.35m	12.9%
11-04-25	Fri	116.76	2.26	3.81m	2.0%
09-04-25	Wed	112.23	4.32	967.16k	4.0%
08-04-25	Tue	114.5	2.27	1.49m	2.0%
07-04-25	Mon	107.91	-4.92	1.98m	-4.4%
04-04-25	Fri	112.83	-7.15	1.89m	-6.0%
03-04-25	Thu	119.98	3.49	1.9m	3.0%
02-04-25	Wed	116.49	1.17	1.31m	1.0%
01-04-25	Tue	115.32	0.99	2.64m	0.9%
28-03-25	Fri	114.33	-0.74	2.23m	-0.6%
27-03-25	Thu	115.07	7.48	3.33m	7.0%
26-03-25	Wed	107.59	-1.4	1.59m	-1.3%
25-03-25	Tue	108.99	-4.84	1.9m	-4.3%
24-03-25	Mon	113.83	1.97	1.97m	1.8%
21-03-25	Fri	111.86	3.76	15.09m	3.5%
20-03-25	Thu	108.1	-0.31	4.01m	-0.3%
19-03-25	Wed	108.41	4.49	3.02m	4.3%
18-03-25	Tue	103.92	2.91	2.55m	2.9%
17-03-25	Mon	101.01	0.73	2m	0.7%
13-03-25	Thu	100.28	-1.51	1.53m	-1.5%
12-03-25	Wed	101.79	-0.63	2.36m	-0.6%
11-03-25	Tue	102.42	-0.43	4.9m	-0.4%
10-03-25	Mon	102.85	-2.2	2.19m	-2.1%
07-03-25	Fri	105.05	2.53	2.15m	2.5%
06-03-25	Thu	102.52	3.14	2.49m	3.2%
05-03-25	Wed	99.38	4.27	2.56m	4.5%
04-03-25	Tue	93.92	-4.79	3.98m	-4.9%
03-03-25	Mon	95.11	1.19	2.05m	1.3%
28-02-25	Fri	98.71	-3.99	5.55m	-3.9%
27-02-25	Thu	102.7	-2.67	1.25m	-2.5%
25-02-25	Tue	105.37	1.59	5.55m	1.5%
24-02-25	Mon	103.78	-5.59	3.51m	-5.1%
21-02-25	Fri	109.37	-0.91	1.28m	-0.8%
20-02-25	Thu	110.28	2.14	1.63m	2.0%
19-02-25	Wed	108.14	8.07	2.86m	8.1%
18-02-25	Tue	100.07	-4.59	2.74m	-4.4%
17-02-25	Mon	104.66	1.74	2.08m	1.7%
14-02-25	Fri	102.92	-4.76	2.62m	-4.4%