Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

GMR Airports Ltd (GMRAIRPORT.BO)

Compare
69.60
-0.31
(-0.44%)
At close: 3:14:56 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 202568.6670.0567.9269.6069.60229,404
Feb 21, 202571.3271.9569.4469.9169.91383,001
Feb 20, 202570.4971.7269.4971.4571.45271,818
Feb 19, 202570.9171.3369.5070.1770.17268,625
Feb 18, 202571.0171.8668.6570.7470.74142,206
Feb 17, 202570.7970.7968.3070.2270.22567,434
Feb 14, 202572.6272.9668.7170.4570.45651,458
Feb 13, 202572.1073.8072.1072.5672.56225,240
Feb 12, 202571.7972.5069.4872.1072.10292,785
Feb 11, 202573.0273.5771.3071.8871.88346,497
Feb 10, 202574.5074.7772.8273.6273.62329,065
Feb 7, 202574.6175.2673.4174.5474.54193,103
Feb 6, 202575.5676.0774.0674.6774.67405,101
Feb 5, 202574.5476.3274.5475.5475.54351,768
Feb 4, 202574.3675.1972.8074.5174.51720,950
Feb 3, 202573.9673.9671.6573.5073.50702,387
Feb 1, 202573.9775.0672.0973.7973.791,489,111
Jan 31, 202571.5673.0970.8472.6972.69261,735
Jan 30, 202572.6172.6170.8071.1971.19389,593
Jan 29, 202573.2873.6770.7371.1971.191,031,805
Jan 28, 202570.9971.9968.9071.1371.131,099,751
Jan 27, 202570.9470.9969.7070.5370.53271,963
Jan 24, 202573.0174.0071.1071.4371.43331,092
Jan 23, 202573.0173.7572.3573.5073.50506,390
Jan 22, 202574.1474.7070.8973.0373.03559,275
Jan 21, 202576.8777.3074.2074.3774.37218,022
Jan 20, 202576.2777.3675.8576.7576.75461,947
Jan 17, 202574.5576.4574.0876.0876.08321,467
Jan 16, 202575.7275.7274.5274.6874.68175,307
Jan 15, 202571.6274.7071.6274.3174.31501,632
Jan 14, 202571.0873.5970.4872.4472.4424,799,970
Jan 13, 202573.9373.9569.2969.6969.69469,345
Jan 10, 202575.6676.3174.0074.4874.48555,495
Jan 9, 202577.4477.4475.9076.1276.12195,552
Jan 8, 202576.2677.2874.9976.7776.77391,239
Jan 7, 202575.7177.5575.7176.6676.66201,727
Jan 6, 202578.0278.9475.9576.3776.37825,319
Jan 3, 202578.6979.9278.5078.7378.73169,057
Jan 2, 202578.9879.0078.0078.6578.65240,077
Jan 1, 202578.6179.0077.9178.5678.56413,561
Dec 31, 202477.1978.7876.9578.5978.59343,907
Dec 30, 202479.1079.7576.8277.3277.32581,674
Dec 27, 202479.9980.0078.9479.0679.06347,746
Dec 26, 202478.8679.6678.3779.0379.031,843,504
Dec 24, 202479.3280.4878.6579.1579.15338,597
Dec 23, 202478.8480.5978.5679.3179.31220,882
Dec 20, 202481.8781.8778.0078.6578.65279,290
Dec 19, 202480.1281.4980.1280.6180.61357,707
Dec 18, 202483.3983.3981.6182.2182.21211,056
Dec 17, 202485.3185.7982.9583.4283.42532,558
Dec 16, 202484.1284.4983.6283.9183.9197,750
Dec 13, 202483.7084.4481.8983.9083.90160,306
Dec 12, 202485.8885.8884.1084.4384.43398,355
Dec 11, 202484.9985.8284.7685.4485.44120,183
Dec 10, 202486.7986.7984.5085.0685.06512,752
Dec 9, 202484.3187.2084.3186.2186.21898,130
Dec 6, 202484.0785.2884.0784.5384.53275,632
Dec 5, 202483.5284.4283.0884.0084.00133,017
Dec 4, 202483.9984.2083.1883.8583.85223,239
Dec 3, 202483.5084.1783.2783.5183.51251,046
Dec 2, 202483.0183.6582.2783.3283.32533,347
Nov 29, 202482.5983.7182.1883.2383.23840,509
Nov 28, 202482.3282.9681.5482.5982.594,564,117
Nov 27, 202480.9482.0080.0081.7981.79345,491
Nov 26, 202480.0081.0879.3080.1780.17186,507
Nov 25, 202480.7682.1079.7380.0080.00303,433
Nov 22, 202476.8579.6076.8579.0979.09265,950
Nov 21, 202480.4980.4974.1376.8076.801,448,859
Nov 19, 202480.9982.4179.1980.5280.522,333,764
Nov 18, 202477.8078.9576.0078.0578.05229,643
Nov 14, 202476.0077.4875.7576.8076.80227,395
Nov 13, 202477.8478.3075.4575.9875.98464,238
Nov 12, 202479.4880.2377.7578.1378.13169,309
Nov 11, 202479.0380.3378.7779.4879.48192,155
Nov 8, 202480.8381.7879.5880.0680.06296,996
Nov 7, 202481.6582.2380.6580.8480.84591,356
Nov 6, 202478.6681.8578.6681.6481.64982,744
Nov 4, 202480.0080.0076.6577.9477.94780,273
Nov 1, 202479.4180.4079.4180.0080.00324,899
Oct 31, 202480.6480.7778.8579.3279.32656,591
Oct 29, 202478.3279.8476.4879.4979.49420,186
Oct 28, 202479.5680.0076.1177.9077.901,061,537
Oct 25, 202479.0081.1977.7378.9078.901,475,500
Oct 24, 202482.8583.6182.2282.5582.55640,732
Oct 23, 202480.4382.7979.4582.2082.20925,291
Oct 22, 202483.5084.5779.8080.4280.42486,296
Oct 21, 202485.0085.6882.5382.9582.95396,113
Oct 18, 202486.3986.4084.7785.7385.73222,192
Oct 17, 202490.2490.2486.2586.5786.57413,131
Oct 16, 202489.5289.7888.6489.2589.25238,522
Oct 15, 202489.0189.7488.7989.5289.52175,727
Oct 14, 202488.3589.2088.2888.8888.88182,874
Oct 11, 202489.2489.2487.9388.4188.41494,232
Oct 10, 202489.0090.7888.5488.8788.87454,326
Oct 9, 202488.9989.5287.0487.6887.681,469,085
Oct 8, 202485.1087.6085.0687.2087.20912,399
Oct 7, 202489.8690.4984.6085.3985.392,061,500
Oct 4, 202488.1390.8587.9290.0590.059,403,422
Oct 3, 202492.1092.9788.2788.7088.70844,607
Oct 1, 202494.0094.9593.6093.8893.88285,927
Sep 30, 202494.6695.4693.4594.0394.03880,595
Sep 27, 202493.8195.8093.8195.1195.11332,849
Sep 26, 202493.7194.4392.7194.0794.07350,247
Sep 25, 202495.0195.5093.7694.5094.50205,345
Sep 24, 202496.0096.1594.8795.3195.31345,296
Sep 23, 202495.0095.8494.5595.2495.241,284,919
Sep 20, 202493.1295.2092.8094.6594.65914,204
Sep 19, 202494.8995.5491.0092.6792.67653,010
Sep 18, 202495.5396.2693.7094.0094.00384,273
Sep 17, 202497.5198.2095.4195.6795.671,172,085
Sep 16, 202497.0097.9096.1997.1397.13689,752
Sep 13, 202494.6596.7594.4196.0096.001,948,756
Sep 12, 202493.6694.3092.7093.9393.93374,704
Sep 11, 202493.0094.4092.2192.5292.521,351,897
Sep 10, 202492.9493.3191.7892.6092.601,119,436
Sep 9, 202490.2491.3789.2490.9090.901,433,583
Sep 6, 202495.9896.0090.7091.0691.062,526,184
Sep 5, 202493.5596.9092.8595.8595.852,675,319
Sep 4, 202490.5094.7990.5093.3593.35716,609
Sep 3, 202493.1194.3393.1194.0894.08621,655
Sep 2, 202495.0095.0292.5493.4393.43522,023
Aug 30, 202494.8095.3093.7094.4094.40707,399
Aug 29, 202494.8094.9592.8594.1594.151,148,550
Aug 28, 202495.6096.7594.2094.7094.701,642,413
Aug 26, 202496.5596.7094.9095.9095.90923,761
Aug 23, 202494.8598.0593.9095.8595.851,325,436
Aug 22, 202496.0096.8594.8095.0095.00492,059
Aug 21, 202495.6096.2094.7094.8094.801,151,771
Aug 20, 202496.7096.7595.3595.6095.60558,202
Aug 19, 202497.5597.8596.1596.3096.30601,705
Aug 16, 202494.1596.2093.1095.8095.80681,415
Aug 14, 202494.0094.7592.3092.7592.75684,542
Aug 13, 202498.0098.4594.4594.7594.75422,121
Aug 12, 202499.3099.4597.7598.0098.00396,880
Aug 9, 202499.55100.4599.0099.3099.30620,216
Aug 8, 202497.10100.2096.4098.5098.502,457,602
Aug 7, 202494.5597.5093.7597.1097.10706,404
Aug 6, 202493.3095.8591.6592.0092.00832,164
Aug 5, 202491.0595.8590.0592.4592.453,349,160
Aug 2, 202498.00100.7097.3598.0098.00644,856
Aug 1, 2024102.00102.5599.60101.45101.45681,839
Jul 31, 2024102.20103.70101.40101.69101.694,518,699
Jul 30, 202497.23101.5096.89100.02100.02868,683
Jul 29, 202497.9999.0096.2597.2297.221,930,206
Jul 26, 202494.6197.7094.0497.3897.382,144,420
Jul 25, 202494.8894.9593.2294.1194.111,107,248
Jul 24, 202494.4495.8793.8695.3495.34373,157
Jul 23, 202494.2396.3888.6994.0994.093,626,546
Jul 22, 202492.0194.4090.8094.0194.011,629,075
Jul 19, 202496.2396.2391.5091.8891.882,792,516
Jul 18, 202497.0097.8894.7795.9695.961,643,640
Jul 16, 202498.2999.9296.6596.9496.94841,455
Jul 15, 202498.1498.7196.1898.0498.04533,338
Jul 12, 202499.00100.5597.3397.7197.711,375,805
Jul 11, 202497.7199.6997.7198.5498.54742,568
Jul 10, 202498.9999.5294.6697.5197.51815,432
Jul 9, 202499.79100.6097.7598.5298.522,103,294
Jul 8, 202495.5199.3994.9598.9198.912,843,083
Jul 5, 202496.7997.3795.9096.2796.27711,154
Jul 4, 202496.6198.1896.4796.7796.77432,604
Jul 3, 202496.2996.8595.7796.4696.46553,383
Jul 2, 202497.5998.4595.2095.7795.771,879,281
Jul 1, 202496.4997.9495.2697.6397.63843,715
Jun 28, 202499.5099.5195.7496.5196.511,123,758
Jun 27, 202498.54101.2097.5299.2399.231,523,203
Jun 26, 202495.5099.5095.0098.2598.254,488,895
Jun 25, 202496.6997.6694.5995.1095.10735,969
Jun 24, 202497.5698.8496.0096.7996.79840,955
Jun 21, 202497.4999.6696.1097.9397.931,479,069
Jun 20, 202498.2199.0996.3996.9796.972,840,846
Jun 19, 202498.79100.6795.5097.9197.912,624,295
Jun 18, 202495.7798.0095.0097.8397.832,288,950
Jun 14, 202492.9094.5191.7993.9093.903,010,766
Jun 13, 202491.4092.5189.3691.6991.691,757,454
Jun 12, 202492.5292.5289.2490.0990.092,095,928
Jun 11, 202487.6793.2387.4590.8290.825,153,064
Jun 10, 202487.2888.2986.3986.9186.91951,530
Jun 7, 202484.3186.9983.7986.6486.642,439,347
Jun 6, 202482.8986.4082.0084.3284.324,521,403
Jun 5, 202479.6482.5073.3981.7681.761,526,070
Jun 4, 202488.9988.9970.6376.4276.423,834,844
Jun 3, 202488.9988.9987.1488.2888.284,895,373
May 31, 202482.4585.1182.4584.6084.603,793,071
May 30, 202488.9988.9980.2381.0781.074,282,981
May 29, 202487.9587.9586.3687.0087.00665,599
May 28, 202489.4389.4386.5587.4187.41856,572
May 27, 202488.3989.7287.0588.1788.171,692,513
May 24, 202486.7388.1585.7586.9286.922,110,179
May 23, 202487.9088.1586.4987.2587.251,992,204
May 22, 202485.8987.8583.9087.5587.551,101,308
May 21, 202486.2086.2984.4785.5485.54659,398
May 17, 202483.4786.6082.7186.0986.092,133,383
May 16, 202484.3484.5082.5182.9882.981,165,058
May 15, 202483.6984.2983.0583.8483.84385,251
May 14, 202482.9983.7582.4083.3883.38583,874
May 13, 202480.4382.5578.7382.3382.331,228,708
May 10, 202479.1180.9777.8480.0780.071,426,780
May 9, 202481.2981.6978.2078.5978.59721,339
May 8, 202479.5182.1077.8780.5880.581,815,942
May 7, 202483.6583.6578.5779.0279.021,547,275
May 6, 202486.4986.4981.8083.2583.252,157,742
May 3, 202489.0089.7884.6085.6085.601,483,390
May 2, 202485.8988.7483.5188.1288.123,481,896
Apr 30, 202487.9988.1684.8585.1885.182,167,860
Apr 29, 202491.9991.9986.9787.6087.602,716,021
Apr 26, 202485.9992.3485.6090.7990.794,308,601
Apr 25, 202482.4585.5082.1185.1185.11853,687
Apr 24, 202482.8983.4982.1082.3982.39389,392
Apr 23, 202481.6483.0080.7082.3282.32547,988
Apr 22, 202481.9381.9380.5581.0481.04414,075
Apr 19, 202478.9181.2078.3780.5580.55549,962
Apr 18, 202480.8482.4379.6079.8879.88440,439
Apr 16, 202480.3681.1479.5080.4880.48730,057
Apr 15, 202480.5183.0680.0280.7480.741,492,357
Apr 12, 202485.2885.5083.5083.7083.70265,810
Apr 10, 202485.0085.9484.6185.0785.07542,990
Apr 9, 202486.0086.2084.4784.8084.80883,667
Apr 8, 202486.2486.4285.1785.7285.72394,107
Apr 5, 202484.3086.7083.8585.5885.581,637,633
Apr 4, 202484.6985.8083.6084.4084.40469,357
Apr 3, 202484.5985.4083.8284.0484.041,230,431
Apr 2, 202483.1485.6083.0885.0385.031,006,750
Apr 1, 202482.5384.0082.3583.5683.561,128,768
Mar 28, 202481.3082.2580.3081.6281.62756,984
Mar 27, 202481.9981.9979.4079.7679.761,578,497
Mar 26, 202478.6179.7777.8279.0779.07372,364
Mar 22, 202479.1779.5877.8578.6178.61624,709
Mar 21, 202475.9979.3075.5779.1679.161,410,611
Mar 20, 202475.5876.3573.0274.6774.67748,397
Mar 19, 202477.1177.5075.0575.3475.34286,630
Mar 18, 202477.3078.1976.3077.0177.01657,949
Mar 15, 202478.4178.6474.8077.3077.30586,788
Mar 14, 202475.2778.6774.5178.0278.021,335,531
Mar 13, 202480.5781.1973.6075.2675.261,305,339
Mar 12, 202483.0083.3980.5080.9080.901,834,751
Mar 11, 202485.1185.5082.4082.7082.70380,854
Mar 7, 202483.2585.1082.7184.4884.48906,536
Mar 6, 202486.9286.9280.8082.7182.71839,053
Mar 5, 202486.1987.6086.1386.6986.69486,849
Mar 4, 202486.0987.5585.6586.6386.631,313,740
Mar 1, 202484.2686.1084.2685.5485.54701,307
Feb 29, 202484.4685.2082.6483.8383.831,851,984
Feb 28, 202486.0187.5083.9584.3484.34777,235
Feb 27, 202487.7788.4085.4185.7385.732,763,277
Feb 26, 202488.8989.5787.1487.7387.731,064,904