Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GMRP&UI, GMR Power and Urban Infra Limited, INE0CU601026, Listing: 23-Mar-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 5 High52 Price: 141.01 Mkt_Cap Category: Micro-Cap
Sector: Power Lot Size: 1 High52 Date: 22-Apr-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 5; VWAP21: 102.28 Low52 Price: 89.0 Barrier: 98.93; Drift%: -1.63
Basic Industry: Power Generation Total Equity: 781,017,529 Low52 Date: 30-Mar-2026 SHP: 46.27 / 3.44 / 5.33 / 44.96
Q M W D
Trend Indicator
SiS14: 21
High/Low Price Quarter: 133.25 / 89.36 Month: 122.41 / 104.1 Week: 123.0 / 113.67 Day: 99.83 / 97.02 Sis67: 24
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 98.00 99.83 97.02 97.34 98.07 -1.75 7,602.42 812,555 2.00 406,470 2.25 3.99 12
2 06-Apr 99.73 99.73 96.06 99.07 98.12 0.27 7,737.54 945,014 2.32 400,003 2.21 3.92 11
3 02-Apr 95.20 99.61 93.49 98.80 96.83 0.46 7,716.45 1,027,636 2.52 343,778 1.90 3.33 10
4 01-Apr 95.01 98.93 93.00 98.35 97.09 9.59 7,681.31 1,693,137 4.16 564,417 3.12 5.48 16
5 30-Mar 95.94 95.98 89.00 89.74 91.40 -7.48 7,008.85 4,133,141 10.15 1,997,542 11.03 18.26 57
6 27-Mar 102.00 102.00 96.10 97.00 98.54 -4.83 7,575.00 2,237,304 5.49 1,223,874 6.76 12.06 35
7 25-Mar 101.40 103.38 101.40 101.92 102.49 1.22 7,960.13 1,181,824 2.90 611,768 3.38 6.27 17
8 24-Mar 102.49 104.90 100.02 100.69 101.16 0.50 7,864.07 1,616,569 3.97 704,244 3.89 7.12 20
9 23-Mar 102.50 102.99 99.10 100.19 100.77 -4.14 7,825.01 1,426,804 3.50 696,667 3.85 7.02 20
10 20-Mar 104.00 105.55 102.00 104.52 104.05 3.38 8,163.20 1,561,869 3.84 793,942 4.39 8.26 23
11 19-Mar 102.00 103.32 100.56 101.10 101.96 -2.98 7,896.09 955,822 2.35 508,938 2.81 5.19 14
12 18-Mar 104.00 105.87 103.50 104.21 104.48 0.91 8,138.98 1,115,122 2.74 549,944 3.04 5.75 16
13 17-Mar 105.00 105.00 102.20 103.27 102.94 -0.26 8,065.57 1,723,302 4.23 1,054,922 5.83 10.86 30
14 16-Mar 103.00 105.20 99.98 103.54 102.22 0.68 8,086.66 1,672,942 4.11 652,674 3.61 6.67 19
15 13-Mar 106.50 108.71 102.50 102.84 104.14 -4.50 8,031.98 1,464,967 3.60 813,976 4.50 8.48 23
16 12-Mar 105.01 109.88 103.94 107.69 107.07 0.92 8,410.78 1,335,687 3.28 494,427 2.73 5.29 14
17 11-Mar 108.11 110.04 106.00 106.71 107.76 -0.58 8,334.24 785,619 1.93 315,638 1.74 3.40 9
18 10-Mar 106.74 109.00 105.12 107.33 106.81 3.20 8,382.66 859,519 2.11 310,713 1.72 3.32 9
19 09-Mar 104.00 104.84 102.23 104.00 103.71 -3.08 8,122.00 2,392,755 5.88 1,650,005 9.11 17.11 47
20 06-Mar 109.51 111.50 107.00 107.31 109.10 -2.42 8,381.10 740,800 1.82 349,715 1.93 3.82 10
21 05-Mar 109.75 111.00 107.31 109.97 109.24 1.69 8,588.85 2,192,703 5.38 995,230 5.50 10.87 28
22 04-Mar 110.10 110.63 106.34 108.14 108.25 -4.42 8,445.92 1,532,200 3.76 632,297 3.49 6.84 18
23 02-Mar 112.68 115.98 109.39 113.14 113.65 -5.94 8,836.43 2,429,570 5.97 1,226,888 6.78 13.94 35
24 27-Feb 120.60 121.50 118.35 120.28 120.22 -1.22 9,394.08 1,362,413 3.35 841,083 4.65 10.11 24
25 26-Feb 121.80 122.30 119.17 121.76 121.05 -0.17 9,509.67 2,334,095 5.73 1,469,868 8.12 17.79 46
26 25-Feb 118.30 123.00 115.97 121.97 119.76 3.10 9,526.07 2,571,321 6.31 1,559,549 8.61 18.68 49
27 24-Feb 117.00 119.10 113.79 118.30 116.30 0.86 9,239.44 2,141,010 5.26 1,217,841 6.73 14.16 38
28 23-Feb 116.00 118.40 113.67 117.29 115.77 1.92 9,160.55 2,625,959 6.45 1,443,423 7.97 16.71 45
29 20-Feb 111.00 116.00 110.05 115.08 113.50 2.42 8,987.95 2,501,369 6.14 1,342,259 7.41 15.23 42
30 19-Feb 109.69 113.80 107.25 112.36 110.38 2.43 8,775.51 3,265,775 8.02 1,586,415 8.76 17.51 49
31 18-Feb 102.91 110.91 102.80 109.69 107.77 6.33 8,566.98 2,840,282 6.97 1,252,781 6.92 13.50 39
32 17-Feb 102.50 104.69 101.93 103.16 103.62 0.91 8,056.98 407,240 1.00 181,044 1.00 1.88 6
33 16-Feb 102.00 102.74 100.88 102.23 101.85 -0.18 7,984.34 899,008 2.21 532,851 2.94 5.43 17
34 13-Feb 103.05 104.98 101.10 102.41 103.19 -1.41 7,998.40 789,409 1.94 437,308 2.42 4.51 14
35 12-Feb 105.30 105.72 103.12 103.87 104.45 -1.26 8,112.43 548,913 1.35 304,301 1.68 3.18 9
36 11-Feb 104.40 106.00 103.61 105.20 104.76 0.50 8,216.30 680,855 1.67 320,413 1.77 3.36 10
37 10-Feb 106.95 106.95 104.50 104.68 105.31 -0.60 8,175.69 762,158 1.87 402,696 2.22 4.24 13
38 09-Feb 109.58 110.00 105.00 105.31 106.30 -3.90 8,224.90 1,624,034 3.99 892,188 4.93 9.48 28
39 06-Feb 107.00 110.50 103.82 109.58 107.50 2.93 8,558.39 2,495,409 6.13 1,142,516 6.31 12.28 37
40 05-Feb 108.00 109.00 104.62 106.46 105.70 -1.25 8,314.71 1,239,310 3.04 764,711 4.22 8.08 24
41 04-Feb 106.00 108.40 105.21 107.81 107.14 1.25 8,420.15 820,101 2.01 402,522 2.22 4.31 13
42 03-Feb 105.40 108.60 103.90 106.48 106.37 4.44 8,316.27 1,807,371 4.44 982,503 5.43 10.45 31
43 02-Feb 103.00 103.00 99.64 101.95 101.00 -0.93 7,962.47 1,171,787 2.88 443,001 2.45 4.00 14
44 01-Feb 101.10 104.81 100.80 102.91 102.82 2.23 8,037.45 1,041,759 2.56 525,831 2.90 5.41 17
45 30-Jan 100.80 102.00 99.70 100.67 100.83 -1.32 7,862.50 1,478,403 3.63 718,341 3.97 7.24 23
46 29-Jan 104.60 104.60 100.00 102.02 101.62 -2.55 7,967.94 1,588,376 3.90 716,345 3.96 7.28 23
47 28-Jan 103.60 105.00 102.54 104.69 103.89 1.07 8,176.47 1,092,708 2.68 732,124 4.04 7.61 23
48 27-Jan 103.00 105.64 100.50 103.58 103.27 1.96 8,089.78 4,199,768 10.31 2,007,731 11.09 20.73 64
49 23-Jan 104.23 104.39 100.95 101.59 102.04 -2.53 7,934.36 604,331 1.48 259,438 1.43 2.65 8
50 22-Jan 105.40 105.93 103.38 104.23 104.35 0.15 8,140.55 700,910 1.72 274,268 1.51 2.86 9
51 21-Jan 100.23 104.80 98.75 104.07 102.11 4.67 8,128.05 1,799,005 4.42 534,983 2.95 5.46 17
52 20-Jan 104.16 104.16 97.53 99.43 100.57 -4.54 7,765.66 1,849,895 4.54 818,436 4.52 8.23 26
53 19-Jan 106.41 106.41 103.34 104.16 104.44 -2.54 8,135.08 924,444 2.27 430,740 2.38 4.50 14
54 16-Jan 104.98 108.37 104.80 106.88 106.86 2.08 8,347.52 1,312,462 3.22 691,739 3.82 7.39 22
55 14-Jan 105.05 106.67 104.25 104.70 105.35 -1.37 8,177.25 717,721 1.76 271,944 1.50 2.86 9
56 13-Jan 110.02 110.40 105.51 106.15 107.37 -3.52 8,290.50 4,856,022 11.92 3,416,538 18.87 36.68 109
57 12-Jan 101.31 110.65 97.32 110.02 106.42 8.60 8,592.75 5,514,650 13.54 1,765,964 9.75 18.79 56
58 09-Jan 104.00 104.71 100.59 101.31 102.68 -3.27 7,912.49 1,921,496 4.72 937,219 5.18 9.62 30
59 08-Jan 107.51 108.64 104.00 104.74 105.80 -2.91 8,180.38 1,384,632 3.40 763,108 4.22 8.07 24
60 07-Jan 107.85 108.81 107.15 107.88 108.08 -0.38 8,425.62 663,286 1.63 305,255 1.69 3.30 10
61 06-Jan 109.35 109.48 107.25 108.29 108.07 -0.58 8,457.64 930,383 2.28 509,235 2.81 5.50 16
62 05-Jan 110.69 110.79 108.75 108.92 109.47 -1.19 8,506.84 948,540 2.33 482,627 2.67 5.28 15
63 02-Jan 111.28 111.66 109.62 110.23 110.25 -0.94 8,609.16 1,990,401 4.89 1,190,696 6.58 13.13 38
64 01-Jan 111.78 112.07 110.26 111.28 111.01 -0.03 8,691.16 628,021 1.54 268,715 1.48 2.98 9
65 31-Dec 110.00 112.35 110.00 111.31 111.50 0.98 8,693.51 612,778 1.50 268,975 1.49 3.00 9
66 30-Dec 109.85 110.76 108.95 110.23 110.04 0.05 8,609.16 730,909 1.79 363,277 2.01 4.00 12
67 29-Dec 111.10 111.86 109.95 110.18 110.59 -0.64 8,605.25 825,743 2.03 458,249 2.53 5.07 15

Similar Stocks: ADANIGREEN    JSWENERGY    NHPC    NTPC    NAVA    NLCINDIA    SJVN    ENERGYDEV    GIPCL    GMRP&UI    GREENPOWER    INDOWIND    KARMAENG    KPEL    KPIGREEN    NTPCGREEN    RPOWER    SURANAT&P    JPPOWER    EMKAYTOOLS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com