BSE · GMRP&UI · stock
GMR Power And Urban Infra Limited (GMRP&UI) stock price history
Every BSE trading session of GMR Power And Urban Infra Limited from Mar 23, 2022 to Nov 13, 2026: 1,143 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMRP&UI adjusted close, 2022 to 2026
- ₹162.80
- All time high, 2024
- ₹136.25
- 52 week high, ₹86.67 low
- 1,143
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
GMRP&UI key facts
- GMR Power And Urban Infra Limited (GMRP&UI) closed at ₹90.95 on Nov 13, 2026 on BSE.
- GMRP&UI's all time high close is ₹162.80, set on Sep 25, 2024; its all time low close is ₹14.80 on Mar 28, 2023.
- GMRP&UI's 52 week range is ₹86.67 to ₹136.25.
- GMRP&UI returned -24.3% over the year to Nov 13, 2026.
- Since Mar 23, 2022 GMRP&UI returned +106%, +16.8% a year compounded.
- GMRP&UI's deepest drawdown was -66.5% from Mar 23, 2022 to Mar 28, 2023.
- DataCedar holds 1,143 daily sessions of GMRP&UI history from Mar 23, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMRP&UI price chart, 2022 to 2026
GMRP&UI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -8.5% |
| 6 months | -12.8% |
| Year to date | -17.5% |
| 1 year | -24.3% |
| 3 years | +148.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 23, 2022 | +105.8% |
| Compound annual growth, 4.6 years | +16.8% |
GMRP&UI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹162.80 on Sep 25, 2024
- All time low close
- ₹14.80 on Mar 28, 2023
- 52 week high
- ₹136.25 on Nov 20, 2025
- 52 week low
- ₹86.67 on Sep 2, 2026
- Deepest drawdown
- -66.5% from Mar 23, 2022 to Mar 28, 2023, recovered Sep 18, 2023
- Best single session
- +20.0% on Sep 4, 2023
- Worst single session
- -10.0% on Sep 12, 2023
- Volatility, 1 year annualised
- 38.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2022
- 2.1×
- Best calendar year
- 2023, +142%
- Worst calendar year
- 2025, -8%
GMRP&UI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 23, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹111.20 | ₹122.70 | ₹86.67 | ₹90.95 | -18.3% | 20.5M | 211 |
| 2025 | ₹126.85 | ₹141.00 | ₹89.43 | ₹111.30 | -8.0% | 91.8M | 248 |
| 2024 | ₹57.49 | ₹169.20 | ₹38.60 | ₹120.95 | +115.1% | 213.7M | 245 |
| 2023 | ₹23.95 | ₹57.20 | ₹14.32 | ₹56.24 | +141.9% | 147.4M | 245 |
| 2022 | ₹46.50 | ₹48.80 | ₹18.55 | ₹23.25 | n/a | 101.1M | 194 |
GMRP&UI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹90.95 | -1.8% |
| October 2026 | ₹92.65 | -11.6% |
| September 2026 | ₹104.86 | +15.4% |
| August 2026 | ₹90.88 | -8.5% |
| July 2026 | ₹99.36 | +0.3% |
| June 2026 | ₹99.10 | -9.7% |
| May 2026 | ₹109.70 | +2.9% |
| April 2026 | ₹106.56 | +18.9% |
| March 2026 | ₹89.60 | -25.4% |
| February 2026 | ₹120.05 | +19.3% |
| January 2026 | ₹100.60 | -9.6% |
| December 2025 | ₹111.30 | -6.7% |
About the GMRP&UI data
Daily bars. 1,143 sessions from Mar 23, 2022 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AGMRP%26UI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GMDCLTD Gujarat Mineral Development Corporation Limited
- GMMPFAUDLR GMM Pfaudler Limited
- GMPL G M Polyplast Limited
- GMRAIRPORT GMR Airports Limited
- GNA G N A Axles Limited
- GNFC Gujarat Narmada Valley Fertilizers & Chemicals Limited
- GNRL Gujarat Natural Resources Limited
- GOACARBON Goa Carbon Limited
Common questions
GMRP&UI share price history
