₹109.21
-2.23%
Compare
GMR Power and Urban vs Adani EnterprisesGMR Power and Urban vs Coal IndiaGMR Power and Urban vs Gujarat MineralGMR Power and Urban vs Refex IndustriesGMR Power and Urban vs Anmol IndiaGMR Power and Urban vs NIFTY 50 | MarketN

GMR Power and Urban Historical Price Chart

GMR Power and Urban Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹109.21-2.23%₹111.15₹111.50₹108.171.2M
Jun 2, 2026₹111.70+1.27%₹109.94₹112.89₹109.002.7M
Jun 1, 2026₹110.30+0.71%₹110.50₹113.11₹108.614.2M
May 29, 2026₹109.52-0.05%₹109.90₹113.90₹107.815.7M
May 27, 2026₹109.57+2.51%₹106.10₹110.44₹106.002.3M
May 26, 2026₹106.89-0.65%₹107.84₹108.65₹106.401.2M
May 25, 2026₹107.59-0.53%₹108.20₹110.90₹107.251.7M
May 22, 2026₹108.16-6.86%₹114.66₹114.67₹107.824.2M
May 21, 2026₹116.13+3.57%₹113.24₹117.90₹111.763.4M
May 20, 2026₹112.13-2.03%₹113.45₹114.71₹111.681.0M
May 19, 2026₹114.45+0.09%₹115.50₹116.49₹113.931.8M
May 18, 2026₹114.20+0.26%₹112.71₹115.00₹108.812.4M
May 15, 2026₹113.90+0.40%₹113.25₹117.75₹110.005.1M
May 14, 2026₹113.45+8.60%₹105.49₹116.65₹105.499.3M
May 13, 2026₹104.47-0.40%₹105.00₹106.50₹104.081.1M
May 12, 2026₹104.89-2.05%₹106.00₹107.25₹102.761.7M
May 11, 2026₹107.09-1.11%₹106.30₹108.20₹106.30921.0K
May 8, 2026₹108.29-2.29%₹109.72₹110.78₹107.611.8M
May 7, 2026₹110.83+0.02%₹111.88₹113.13₹110.351.2M
May 6, 2026₹110.81+2.37%₹109.69₹111.40₹107.761.6M
May 5, 2026₹108.24+0.45%₹107.72₹108.75₹106.30991.5K
May 4, 2026₹107.75+1.13%₹107.40₹110.35₹106.921.3M
May 1, 2026₹106.550.00%₹106.55₹106.55₹106.55N/A
Apr 30, 2026₹106.55-0.61%₹107.00₹107.60₹105.101.2M
Apr 29, 2026₹107.20+0.38%₹107.50₹108.88₹106.603.8M
Apr 28, 2026₹106.79-2.15%₹109.14₹110.04₹105.442.5M
Apr 27, 2026₹109.14+2.96%₹106.00₹111.21₹106.001.5M
Apr 24, 2026₹106.00-2.20%₹108.35₹109.17₹105.42675.3K
Apr 23, 2026₹108.38-2.39%₹110.51₹111.00₹107.801.6M
Apr 22, 2026₹111.03+2.48%₹109.40₹112.50₹107.892.8M
Apr 21, 2026₹108.34+0.97%₹107.50₹110.00₹107.251.6M
Apr 20, 2026₹107.30-2.44%₹110.09₹110.26₹107.00734.5K
Apr 17, 2026₹109.98+1.16%₹110.40₹111.67₹108.691.4M
Apr 16, 2026₹108.72+1.95%₹107.40₹109.80₹106.011.9M
Apr 15, 2026₹106.64+2.17%₹105.84₹107.90₹105.651.4M
Apr 13, 2026₹104.38-0.49%₹101.36₹105.75₹100.581.3M
Apr 10, 2026₹104.89+2.67%₹103.17₹105.95₹102.90979.8K
Apr 9, 2026₹102.16-2.35%₹103.93₹105.43₹101.78908.4K
Apr 8, 2026₹104.62+7.48%₹103.90₹105.50₹101.221.8M
Apr 7, 2026₹97.34-1.75%₹98.00₹99.83₹97.02812.6K
Apr 6, 2026₹99.07+0.27%₹99.73₹99.73₹96.06945.0K
Apr 2, 2026₹98.80+0.46%₹95.20₹99.61₹93.491.0M
Apr 1, 2026₹98.35+9.59%₹95.01₹98.93₹93.001.7M
Mar 30, 2026₹89.74-7.48%₹95.94₹95.98₹89.004.1M
Mar 27, 2026₹97.00-4.83%₹102.00₹102.00₹96.102.2M
Mar 25, 2026₹101.92+1.22%₹101.40₹103.38₹101.401.2M
Mar 24, 2026₹100.69+0.50%₹102.49₹104.90₹100.021.6M
Mar 23, 2026₹100.19-4.14%₹102.50₹102.99₹99.101.4M
Mar 20, 2026₹104.52+3.38%₹104.00₹105.55₹102.001.6M
Mar 19, 2026₹101.10-2.98%₹102.00₹103.32₹100.56955.8K
Mar 18, 2026₹104.21+0.91%₹104.00₹105.87₹103.501.1M
Mar 17, 2026₹103.27-0.26%₹105.00₹105.00₹102.201.7M
Mar 16, 2026₹103.54+0.68%₹103.00₹105.20₹99.981.7M
Mar 13, 2026₹102.84-4.50%₹106.50₹108.71₹102.501.5M
Mar 12, 2026₹107.69+0.92%₹105.01₹109.88₹103.941.3M
Mar 11, 2026₹106.71-0.58%₹108.11₹110.04₹106.00785.6K
Mar 10, 2026₹107.33+3.20%₹106.74₹109.00₹105.12859.5K
Mar 9, 2026₹104.00-3.08%₹104.00₹104.84₹102.232.4M
Mar 6, 2026₹107.31-2.42%₹109.51₹111.50₹107.00740.8K
Mar 5, 2026₹109.97+1.69%₹109.75₹111.00₹107.312.2M
Date Close Change % Open High Low Volume
May 25, 2026₹109.52+1.26%₹108.20₹113.90₹106.0010.9M
May 18, 2026₹108.16-5.04%₹113.00₹117.90₹107.8212.9M
May 11, 2026₹113.90+5.18%₹106.30₹117.75₹102.7618.2M
May 4, 2026₹108.29+1.63%₹107.40₹113.13₹106.306.9M
Apr 27, 2026₹106.55+0.52%₹106.00₹111.21₹105.109.0M
Apr 20, 2026₹106.00-3.62%₹110.09₹112.50₹105.427.4M
Apr 13, 2026₹109.98+4.85%₹101.36₹111.67₹100.586.0M
Apr 6, 2026₹104.89+6.16%₹99.73₹105.95₹96.065.4M
Mar 30, 2026₹98.80+1.86%₹95.94₹99.61₹89.006.9M
Mar 23, 2026₹97.00-7.19%₹102.50₹104.90₹96.106.5M
Mar 16, 2026₹104.52+1.63%₹103.00₹105.87₹99.987.0M
Mar 9, 2026₹102.84-4.17%₹104.00₹110.04₹102.236.8M
Mar 2, 2026₹107.31-10.78%₹112.68₹115.98₹106.346.9M
Feb 23, 2026₹120.28+4.52%₹116.00₹123.00₹113.6711.0M
Feb 16, 2026₹115.08+12.37%₹102.00₹116.00₹100.889.9M
Feb 9, 2026₹102.41-6.54%₹109.58₹110.00₹101.104.4M
Feb 2, 2026₹109.58+6.48%₹103.00₹110.50₹99.647.5M
Jan 26, 2026₹102.91+1.30%₹103.00₹105.64₹99.709.4M
Jan 19, 2026₹101.59-4.95%₹106.41₹106.41₹97.535.9M
Jan 12, 2026₹106.88+5.50%₹101.31₹110.65₹97.3212.4M
Jan 5, 2026₹101.31-8.09%₹110.69₹110.79₹100.595.8M
Dec 29, 2025₹110.23-0.60%₹111.10₹112.35₹108.954.8M
Dec 22, 2025₹110.89-3.50%₹116.97₹117.36₹110.337.9M
Dec 15, 2025₹114.91-0.16%₹114.15₹119.00₹112.158.2M
Dec 8, 2025₹115.09+5.02%₹109.50₹116.49₹104.1020.6M
Dec 1, 2025₹109.59-8.21%₹120.90₹122.41₹109.007.5M
Nov 24, 2025₹119.39-5.72%₹126.63₹127.02₹118.7510.8M
Nov 17, 2025₹126.63+5.17%₹122.90₹136.30₹121.0038.0M
Nov 10, 2025₹120.41+1.13%₹119.14₹123.00₹116.006.5M
Nov 3, 2025₹119.06+1.55%₹117.22₹127.78₹116.1012.1M
Oct 27, 2025₹117.24-5.78%₹124.43₹124.43₹116.505.5M
Oct 20, 2025₹124.43+11.08%₹114.00₹125.90₹112.6810.3M
Oct 13, 2025₹112.02-0.15%₹112.00₹113.50₹109.555.4M
Oct 6, 2025₹112.19-3.26%₹115.70₹116.50₹111.186.2M
Sep 29, 2025₹115.97+2.07%₹113.89₹117.63₹112.2510.1M
Sep 22, 2025₹113.62-8.59%₹124.30₹126.91₹112.647.8M
Sep 15, 2025₹124.30+6.49%₹118.50₹136.95₹118.5034.9M
Sep 8, 2025₹116.73+5.25%₹110.91₹118.95₹110.587.7M
Sep 1, 2025₹110.91+0.66%₹110.18₹113.21₹110.003.5M
Aug 25, 2025₹110.18-7.40%₹119.08₹120.90₹108.844.5M
Aug 18, 2025₹118.99+1.93%₹117.69₹121.49₹115.967.0M
Aug 11, 2025₹116.74+2.20%₹112.30₹118.80₹111.425.5M
Aug 4, 2025₹114.23+8.72%₹107.50₹115.25₹105.506.7M
Jul 28, 2025₹105.07-6.57%₹112.40₹116.50₹104.057.1M
Jul 21, 2025₹112.46-2.79%₹115.99₹117.50₹112.005.3M
Jul 14, 2025₹115.69+1.68%₹113.99₹124.00₹112.1210.7M
Jul 7, 2025₹113.78-4.10%₹119.90₹121.50₹112.507.6M
Jun 30, 2025₹118.65+3.46%₹113.76₹119.90₹113.1017.4M
Jun 23, 2025₹114.68+10.66%₹103.00₹116.00₹102.3419.7M
Jun 16, 2025₹103.63-3.16%₹107.85₹109.50₹102.008.0M
Jun 9, 2025₹107.01-2.66%₹110.14₹115.60₹101.318.8M
Jun 2, 2025₹109.93-3.97%₹114.28₹115.75₹109.406.1M
May 26, 2025₹114.47-3.57%₹118.90₹119.39₹112.576.7M
May 19, 2025₹118.71-6.93%₹128.50₹129.89₹116.158.0M
May 12, 2025₹127.55+21.19%₹112.25₹128.30₹110.5112.6M
May 5, 2025₹105.25-5.18%₹112.48₹116.80₹102.519.2M
Apr 28, 2025₹111.00-9.19%₹121.10₹124.92₹110.756.8M
Apr 21, 2025₹122.23-8.87%₹135.49₹141.01₹120.6015.4M
Apr 14, 2025₹134.13+14.88%₹124.89₹136.37₹122.0115.8M
Apr 7, 2025₹116.76+3.48%₹100.10₹119.10₹97.228.3M
Date Close Change % Open High Low Volume
May 1, 2026₹109.52+2.79%₹106.55₹117.90₹102.7648.9M
Apr 1, 2026₹106.55+18.73%₹95.01₹112.50₹93.0030.6M
Mar 1, 2026₹89.74-25.39%₹112.68₹115.98₹89.0031.4M
Feb 1, 2026₹120.28+19.48%₹100.80₹123.00₹99.6433.9M
Jan 1, 2026₹100.67-9.56%₹111.78₹112.07₹97.3235.1M
Dec 1, 2025₹111.31-6.77%₹120.90₹122.41₹104.1046.3M
Nov 1, 2025₹119.39+1.83%₹117.22₹136.30₹116.0067.5M
Oct 1, 2025₹117.24+3.35%₹113.50₹125.90₹109.5530.0M
Sep 1, 2025₹113.44+2.96%₹110.18₹136.95₹110.0061.4M
Aug 1, 2025₹110.18+1.05%₹109.00₹121.49₹104.0525.1M
Jul 1, 2025₹109.03-5.08%₹115.20₹124.00₹108.0041.2M
Jun 1, 2025₹114.86+0.34%₹114.28₹118.24₹101.3148.1M
May 1, 2025₹114.47+0.89%₹114.90₹129.89₹102.5138.1M
Apr 1, 2025₹113.46-0.76%₹113.00₹141.01₹97.2252.4M
Mar 1, 2025₹114.33+15.82%₹99.58₹117.75₹89.3659.3M
Feb 1, 2025₹98.71-7.37%₹106.30₹116.70₹98.0045.9M
Jan 1, 2025₹106.56-11.84%₹125.00₹133.25₹102.9449.7M
Dec 1, 2024₹120.87+5.36%₹116.80₹120.87₹98.6239.1M
Nov 1, 2024₹114.72-2.60%₹118.49₹121.54₹97.3036.4M
Oct 1, 2024₹117.78-26.25%₹159.00₹159.92₹114.0753.0M
Sep 1, 2024₹159.70+15.80%₹139.00₹169.25₹130.43127.5M
Aug 1, 2024₹137.91+40.81%₹98.40₹140.20₹89.29132.4M
Jul 1, 2024₹97.94+16.75%₹85.30₹107.50₹83.4596.2M
Jun 1, 2024₹83.89+27.30%₹69.15₹97.50₹62.4596.4M
May 1, 2024₹65.90+2.97%₹64.40₹74.05₹58.5585.9M
Apr 1, 2024₹64.00+49.36%₹43.85₹71.65₹43.75132.5M
Mar 1, 2024₹42.85-17.99%₹52.55₹53.65₹38.6077.8M
Feb 1, 2024₹52.25+2.15%₹51.50₹61.20₹46.45116.1M
Jan 1, 2024₹51.15-8.90%₹56.95₹57.70₹47.0573.1M
Dec 1, 2023₹56.15+28.34%₹44.40₹57.25₹41.70208.2M
Nov 1, 2023₹43.75+41.59%₹30.90₹46.05₹30.4097.5M
Oct 1, 2023₹30.90-13.20%₹35.25₹35.65₹29.7064.2M
Sep 1, 2023₹35.60+42.40%₹25.20₹48.55₹24.95262.9M
Aug 1, 2023₹25.00+25.31%₹20.05₹26.65₹18.8097.8M
Jul 1, 2023₹19.95+12.71%₹17.90₹24.15₹17.75127.8M
Jun 1, 2023₹17.70+5.04%₹17.25₹19.50₹16.7014.2M
May 1, 2023₹16.85-10.85%₹19.10₹19.90₹16.358.0M
Apr 1, 2023₹18.90+18.50%₹16.25₹19.95₹15.959.8M
Mar 1, 2023₹15.95-14.02%₹18.20₹19.30₹14.3512.8M
Feb 1, 2023₹18.55-6.31%₹20.20₹21.00₹16.5011.9M
Jan 1, 2023₹19.80-14.10%₹23.25₹23.85₹18.707.3M
Dec 1, 2022₹23.050.00%₹23.30₹25.65₹20.6023.4M
Nov 1, 2022₹23.05-8.35%₹25.20₹25.50₹22.1511.2M
Oct 1, 2022₹25.15-7.37%₹26.80₹29.40₹24.509.2M
Sep 1, 2022₹27.15-22.32%₹33.25₹35.95₹24.9040.9M
Aug 1, 2022₹34.95+44.12%₹24.50₹38.55₹23.9037.4M
Jul 1, 2022₹24.25+24.04%₹19.65₹24.65₹19.2522.3M
Jun 1, 2022₹19.55-2.74%₹19.30₹25.25₹18.4525.3M
May 1, 2022₹20.10-33.22%₹29.10₹31.55₹20.0025.1M
Apr 1, 2022₹30.10-10.42%₹31.95₹35.60₹23.2093.4M
Mar 1, 2022₹33.600.00%₹48.00₹48.00₹33.601.1M
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹109.52-1.61%--1.61%₹111.78₹123.00₹89.00179.8M
2025₹111.31-7.91%--7.91%₹125.00₹141.01₹89.36565.0M
2024₹120.87+115.26%-+115.26%₹56.95₹169.25₹38.601.1B
2023₹56.15+143.60%-+143.60%₹23.25₹57.25₹14.35922.4M
2022₹23.050.00%-0.00%₹48.00₹48.00₹18.45289.1M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

How GMR Power and Urban Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

GMR Power and Urban Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
GMR Power and Urban
GMR Power and Urban GMRP&UI
84.65B Mid-cap 4.50% 3.67% -1.27% -3.64% 0.38% -4.32% 546.14% 165.83% 165.83% 165.83% 165.83%
Adani Enterprises
Adani Enterprises ADANIENT
3.15T Large-cap -0.04% 19.41% 39.70% 32.53% 31.33% 16.57% 20.14% 72.69% 7,381.92% 3,016.60% 20,659.01%
Refex Industries
Refex Industries REFEX
34.58B Small-cap 7.39% 21.62% 47.48% -6.86% 21.20% -27.71% 211.98% 1,035.59% 13,929.91% 6,388.14% 4,822.04%
Anmol India
Anmol India ANMOL
663.05M Small-cap -0.26% -6.09% 0.18% -19.25% -17.74% -34.02% -76.51% -69.15% -69.15% -69.15% -69.15%
Gujarat Mineral
Gujarat Mineral GMDCLTD
217.15B Large-cap -3.57% -8.14% 21.21% 23.62% 11.49% 87.52% 300.60% 796.32% 910.56% 357.03% 2,022.94%
Coal India
Coal India COALINDIA
2.81T Large-cap 3.06% -1.63% 10.77% 24.59% 17.90% 15.25% 98.31% 199.09% 48.21% 16.92% 33.67%

Calculate Your GMR Power and Urban Investment Returns

₹

Long-Term Investment Performance Analysis

GMR Power and Urban stock price in Mar 2022 was ₹41.20, A ₹1,000.00 lump sum investment in GMR Power and Urban made 4 years ago would be worth approximately ₹2,650.73 today, representing a strong return of 165.07%. This translates to an annualized return (CAGR) of 26.11%.

4 Years 2 Months Investment Scenario (Mar 2022 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹2,650.73
Annual Return (CAGR) 26.11%
Shares Owned 24.3

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.