GMR Airports Ltd GMRAIRPORT
NSE · India · Transportation
INR 93.16-1.99 (-2.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 95.15 | +1.49% | INR 94.80 | INR 95.34 | INR 93.29 | 16.28M |
| 2026-09-29 | INR 93.75 | -1.06% | INR 94.10 | INR 94.74 | INR 93.50 | 10.06M |
| 2026-09-28 | INR 94.75 | -3.27% | INR 97.50 | INR 97.50 | INR 94.06 | 6.33M |
| 2026-09-25 | INR 97.95 | +0.62% | INR 96.64 | INR 98.20 | INR 96.64 |
| 10.11M |
| 2026-09-24 | INR 97.35 | -1.81% | INR 98.58 | INR 99.59 | INR 97.11 | 10.72M |
| 2026-09-23 | INR 99.14 | +0.80% | INR 98.58 | INR 99.14 | INR 97.98 | 12.09M |
| 2026-09-22 | INR 98.35 | -0.35% | INR 98.99 | INR 99.50 | INR 97.69 | 8.10M |
| 2026-09-21 | INR 98.70 | -0.60% | INR 101.20 | INR 101.28 | INR 98.15 | 27.54M |
| 2026-09-18 | INR 99.30 | +4.48% | INR 95.51 | INR 99.30 | INR 95.41 | 21.95M |
| 2026-09-17 | INR 95.04 | +2.79% | INR 92.46 | INR 95.72 | INR 92.46 | 11.56M |
| 2026-09-16 | INR 92.46 | -0.55% | INR 93.15 | INR 93.81 | INR 91.99 | 8.81M |
| 2026-09-15 | INR 92.97 | -5.11% | INR 98.00 | INR 98.28 | INR 92.92 | 10.37M |
| 2026-09-14 | INR 97.98 | 0.00% | INR 97.98 | INR 97.98 | INR 97.98 | 0 |
| 2026-09-11 | INR 97.98 | +0.53% | INR 96.79 | INR 97.98 | INR 95.28 | 7.11M |
| 2026-09-10 | INR 97.46 | -1.21% | INR 98.61 | INR 98.61 | INR 96.82 | 9.68M |
| 2026-09-09 | INR 98.65 | +1.70% | INR 97.02 | INR 98.73 | INR 96.26 | 11.99M |
| 2026-09-08 | INR 97.00 | +1.10% | INR 95.94 | INR 97.28 | INR 95.74 | 8.95M |
| 2026-09-07 | INR 95.94 | -1.55% | INR 98.05 | INR 98.48 | INR 95.65 | 5.13M |
| 2026-09-04 | INR 97.45 | +0.60% | INR 96.86 | INR 97.98 | INR 96.30 | 9.29M |
| 2026-09-03 | INR 96.87 | +3.06% | INR 95.00 | INR 96.87 | INR 94.31 | 11.29M |
| 2026-09-02 | INR 93.99 | -0.14% | INR 93.40 | INR 94.21 | INR 92.60 | 6.11M |
| 2026-09-01 | INR 94.12 | +0.52% | INR 95.50 | INR 96.30 | INR 93.08 | 19.75M |
| 2026-08-31 | INR 93.63 | -4.76% | INR 97.85 | INR 98.00 | INR 93.63 | 59.72M |
| 2026-08-28 | INR 98.31 | -0.37% | INR 99.30 | INR 99.35 | INR 98.11 | 23.30M |
| 2026-08-27 | INR 98.68 | -0.17% | INR 100.15 | INR 100.20 | INR 98.52 | 6.54M |
| 2026-08-26 | INR 98.85 | -1.00% | INR 100.44 | INR 100.66 | INR 98.35 | 11.71M |
| 2026-08-25 | INR 99.85 | +1.04% | INR 98.82 | INR 99.85 | INR 98.15 | 5.88M |
| 2026-08-24 | INR 98.82 | -0.81% | INR 100.11 | INR 100.63 | INR 98.00 | 12.71M |
| 2026-08-21 | INR 99.63 | -0.78% | INR 101.30 | INR 101.40 | INR 99.50 | 9.13M |
| 2026-08-20 | INR 100.41 | -2.04% | INR 103.02 | INR 103.38 | INR 100.41 | 7.42M |
| 2026-08-19 | INR 102.50 | +1.09% | INR 102.00 | INR 103.45 | INR 101.30 | 13.28M |
| 2026-08-18 | INR 101.39 | +0.08% | INR 102.02 | INR 102.56 | INR 101.05 | 6.64M |
| 2026-08-17 | INR 101.31 | -0.20% | INR 101.79 | INR 102.72 | INR 100.84 | 8.98M |
| 2026-08-14 | INR 101.51 | -1.45% | INR 103.07 | INR 103.47 | INR 101.51 | 8.23M |
| 2026-08-13 | INR 103.00 | -1.48% | INR 106.86 | INR 106.90 | INR 102.32 | 15.87M |
| 2026-08-12 | INR 104.55 | -0.53% | INR 105.11 | INR 106.29 | INR 102.15 | 18.62M |
| 2026-08-11 | INR 105.11 | -1.12% | INR 106.30 | INR 106.47 | INR 104.61 | 10.99M |
| 2026-08-10 | INR 106.30 | -0.84% | INR 107.62 | INR 107.62 | INR 105.77 | 4.29M |
| 2026-08-07 | INR 107.20 | +0.57% | INR 106.50 | INR 107.42 | INR 105.70 | 7.11M |
| 2026-08-06 | INR 106.59 | -0.38% | INR 106.99 | INR 106.99 | INR 105.45 | 5.85M |
| 2026-08-05 | INR 107.00 | +0.41% | INR 107.36 | INR 107.89 | INR 105.89 | 8.45M |
| 2026-08-04 | INR 106.56 | +0.96% | INR 105.55 | INR 106.89 | INR 105.03 | 6.84M |
| 2026-08-03 | INR 105.55 | +0.28% | INR 106.87 | INR 106.87 | INR 104.88 | 5.83M |
| 2026-07-31 | INR 105.26 | +1.30% | INR 104.00 | INR 106.01 | INR 103.86 | 13.44M |
| 2026-07-30 | INR 103.91 | -2.98% | INR 107.00 | INR 107.06 | INR 103.26 | 9.22M |
| 2026-07-29 | INR 107.10 | -0.80% | INR 108.00 | INR 108.45 | INR 106.36 | 10.24M |
| 2026-07-28 | INR 107.96 | -0.04% | INR 108.00 | INR 108.75 | INR 107.17 | 10.54M |
| 2026-07-27 | INR 108.00 | +0.82% | INR 107.80 | INR 108.70 | INR 107.00 | 10.61M |
| 2026-07-24 | INR 107.12 | -0.23% | INR 106.70 | INR 107.39 | INR 105.55 | 7.91M |
| 2026-07-23 | INR 107.37 | -2.24% | INR 109.02 | INR 109.90 | INR 107.02 | 21.24M |
| 2026-07-22 | INR 109.83 | -1.48% | INR 111.00 | INR 112.02 | INR 109.51 | 18.68M |
| 2026-07-21 | INR 111.48 | -0.05% | INR 112.00 | INR 112.40 | INR 110.53 | 17.52M |
| 2026-07-20 | INR 111.54 | +0.90% | INR 110.29 | INR 111.70 | INR 109.69 | 26.13M |
| 2026-07-17 | INR 110.54 | -1.25% | INR 111.99 | INR 112.00 | INR 110.22 | 16.84M |
| 2026-07-16 | INR 111.94 | +0.11% | INR 112.05 | INR 112.15 | INR 109.20 | 19.31M |
| 2026-07-15 | INR 111.82 | -1.38% | INR 113.50 | INR 114.50 | INR 111.37 | 17.32M |
| 2026-07-14 | INR 113.38 | -1.13% | INR 113.63 | INR 114.15 | INR 112.29 | 13.56M |
| 2026-07-13 | INR 114.68 | +1.93% | INR 112.00 | INR 114.99 | INR 111.60 | 14.98M |
| 2026-07-10 | INR 112.51 | +0.61% | INR 112.64 | INR 113.20 | INR 112.00 | 10.39M |
| 2026-07-09 | INR 111.83 | +0.74% | INR 111.01 | INR 113.20 | INR 111.01 | 19.45M |
| 2026-07-08 | INR 111.01 | -3.45% | INR 113.99 | INR 114.99 | INR 110.31 | 31.23M |
| 2026-07-07 | INR 114.98 | +1.35% | INR 113.47 | INR 115.64 | INR 113.46 | 23.99M |
| 2026-07-06 | INR 113.45 | +0.58% | INR 112.96 | INR 114.25 | INR 112.80 | 6.82M |
| 2026-07-03 | INR 112.80 | +0.90% | INR 112.00 | INR 113.87 | INR 110.40 | 33.42M |
| 2026-07-02 | INR 111.79 | -1.53% | INR 113.80 | INR 114.19 | INR 111.23 | 22.07M |
| 2026-07-01 | INR 113.53 | +1.28% | INR 112.74 | INR 114.65 | INR 112.30 | 21.00M |
| 2026-06-30 | INR 112.09 | +2.44% | INR 110.00 | INR 113.36 | INR 109.75 | 37.52M |
| 2026-06-29 | INR 109.42 | +0.90% | INR 108.44 | INR 111.59 | INR 108.44 | 70.29M |
| 2026-06-26 | INR 108.44 | 0.00% | INR 108.44 | INR 108.44 | INR 108.44 | 0 |
| 2026-06-25 | INR 108.44 | +0.34% | INR 108.60 | INR 109.85 | INR 108.20 | 22.78M |
| 2026-06-24 | INR 108.07 | +0.65% | INR 107.40 | INR 108.98 | INR 106.37 | 70.50M |
| 2026-06-23 | INR 107.37 | -0.75% | INR 108.05 | INR 110.10 | INR 107.01 | 9.16M |
| 2026-06-22 | INR 108.18 | -0.60% | INR 109.42 | INR 109.60 | INR 107.58 | 5.83M |
| 2026-06-19 | INR 108.83 | -1.56% | INR 110.32 | INR 110.32 | INR 108.21 | 23.64M |
| 2026-06-18 | INR 110.55 | +1.13% | INR 109.49 | INR 111.15 | INR 108.37 | 16.08M |
| 2026-06-17 | INR 109.32 | +1.68% | INR 107.96 | INR 109.56 | INR 107.17 | 13.73M |
| 2026-06-16 | INR 107.51 | +0.80% | INR 107.86 | INR 110.50 | INR 107.15 | 30.37M |
| 2026-06-15 | INR 106.66 | +2.90% | INR 107.00 | INR 107.98 | INR 105.68 | 23.91M |
| 2026-06-12 | INR 103.65 | +3.55% | INR 102.10 | INR 103.90 | INR 101.10 | 19.55M |
| 2026-06-11 | INR 100.10 | -0.81% | INR 100.25 | INR 101.21 | INR 99.10 | 20.14M |
| 2026-06-10 | INR 100.92 | -1.65% | INR 103.00 | INR 103.29 | INR 100.60 | 16.31M |
| 2026-06-09 | INR 102.61 | +2.28% | INR 100.94 | INR 103.23 | INR 100.78 | 19.68M |
| 2026-06-08 | INR 100.32 | -1.68% | INR 101.45 | INR 103.07 | INR 99.90 | 44.28M |
| 2026-06-05 | INR 102.03 | +0.04% | INR 102.98 | INR 103.95 | INR 101.56 | 21.06M |
| 2026-06-04 | INR 101.99 | +3.25% | INR 98.01 | INR 104.00 | INR 97.26 | 43.38M |
| 2026-06-03 | INR 98.78 | +0.66% | INR 99.05 | INR 101.00 | INR 97.23 | 19.69M |
| 2026-06-02 | INR 98.13 | +1.10% | INR 96.00 | INR 98.96 | INR 95.47 | 13.93M |
| 2026-06-01 | INR 97.06 | -3.30% | INR 101.00 | INR 102.23 | INR 96.70 | 16.28M |
| 2026-05-29 | INR 100.37 | +2.59% | INR 102.00 | INR 104.14 | INR 99.56 | 131.03M |
| 2026-05-28 | INR 97.84 | 0.00% | INR 97.84 | INR 97.84 | INR 97.84 | 0 |