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

GMR Airports Limited (GMRAIRPORT.NS)

Compare
69.75
-1.58
(-2.22%)
At close: February 21 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202570.5571.9269.4469.9369.937,232,594
Feb 20, 202570.3071.7169.4171.3371.3313,866,438
Feb 19, 202570.7871.4369.4570.2770.2720,210,142
Feb 18, 202571.2571.9068.6770.7970.7914,300,469
Feb 17, 202570.0570.6768.3470.2670.2624,818,366
Feb 14, 202572.6573.0068.7170.4870.4817,831,038
Feb 13, 202572.7973.7972.2572.6172.616,707,272
Feb 12, 202571.6372.4869.4072.0672.0612,117,986
Feb 11, 202573.3573.6171.2671.9171.9111,227,846
Feb 10, 202574.4974.8972.8573.6773.676,258,171
Feb 7, 202575.2575.3273.2574.5374.538,991,765
Feb 6, 202575.6576.0574.0074.6874.6812,500,383
Feb 5, 202574.8776.6074.7975.4575.4511,174,536
Feb 4, 202573.9075.1972.7574.5474.5411,094,557
Feb 3, 202573.4573.8871.6473.4873.4812,042,878
Jan 31, 202571.3073.0870.7372.6772.6714,887,641
Jan 30, 202572.1972.4970.7671.2071.2019,604,319
Jan 29, 202573.0073.7170.7671.2671.2625,973,856
Jan 28, 202570.8172.0068.9071.0671.0613,779,506
Jan 27, 202570.8971.0369.6670.5170.5112,784,262
Jan 24, 202573.5074.0171.1071.4971.4910,814,737
Jan 23, 202573.2073.7472.3373.5073.506,441,341
Jan 22, 202574.5774.7070.8572.9872.9814,826,279
Jan 21, 202577.0177.3074.1174.3674.3610,210,742
Jan 20, 202575.8977.3575.6276.7776.778,011,477
Jan 17, 202574.6876.4974.1476.0776.078,571,378
Jan 16, 202574.9175.6574.4974.6874.6813,439,651
Jan 15, 202572.5074.6972.5074.3274.329,958,755
Jan 14, 202570.9973.1370.3472.2072.2023,038,361
Jan 13, 202573.0073.9869.2769.7069.7018,419,378
Jan 10, 202576.0976.3074.0074.5374.5311,314,699
Jan 9, 202577.3677.3675.8676.0876.085,515,487
Jan 8, 202576.4977.2275.0076.8176.819,678,431
Jan 7, 202576.3077.5776.1176.6476.646,456,372
Jan 6, 202578.9978.9975.9376.4276.4219,299,307
Jan 3, 202578.4179.9278.2678.6878.686,224,506
Jan 2, 202578.7479.0578.0378.6978.694,945,975
Jan 1, 202578.9979.0577.8078.5978.593,400,151
Dec 31, 202477.0578.8176.9678.5678.5614,038,476
Dec 30, 202479.2479.7576.7177.3277.3216,632,173
Dec 27, 202479.8080.1478.9279.0579.0510,133,639
Dec 26, 202479.1579.7578.5679.0479.0410,679,581
Dec 24, 202479.4980.4878.6679.1579.156,303,126
Dec 23, 202479.1880.6478.5579.3079.3019,622,227
Dec 20, 202481.6081.6078.0078.8278.8210,082,347
Dec 19, 202480.2081.4980.2080.6380.634,878,495
Dec 18, 202483.0083.1681.5882.1582.157,559,892
Dec 17, 202485.4085.7683.0083.4483.4413,065,340
Dec 16, 202484.0584.4483.6583.9083.904,526,525
Dec 13, 202483.8184.4781.9283.9583.957,881,359
Dec 12, 202485.7085.7084.2084.5684.567,381,845
Dec 11, 202484.7585.8484.7585.4485.445,476,910
Dec 10, 202486.2086.4084.5185.1385.137,434,198
Dec 9, 202484.5087.1984.3686.2086.2019,140,139
Dec 6, 202484.3585.2884.0884.5084.507,902,560
Dec 5, 202483.8784.4283.0684.0384.036,818,799
Dec 4, 202483.7184.2483.1583.8983.8910,260,533
Dec 3, 202483.5084.1883.3083.6183.6117,166,826
Dec 2, 202483.2083.6582.2983.3483.3414,744,874
Nov 29, 202482.6283.9182.1683.2183.2122,669,084
Nov 28, 202482.0582.9481.5382.4982.4935,219,816
Nov 27, 202480.6582.0479.9381.8181.8112,574,153
Nov 26, 202480.0081.1079.3380.1980.199,168,793
Nov 25, 202482.3582.3579.7380.0580.0531,694,346
Nov 22, 202477.9979.6476.8579.1679.1614,612,979
Nov 21, 202480.3780.3774.1276.8576.8572,676,903
Nov 19, 202480.5082.4079.1580.5380.5343,057,112
Nov 18, 202477.0078.9975.9578.0178.0117,220,570
Nov 14, 202476.1277.4575.7376.8176.8112,842,078
Nov 13, 202477.9378.3775.4176.0176.019,038,751
Nov 12, 202479.5980.2277.7578.2278.226,872,819
Nov 11, 202479.5080.3978.7379.4979.497,182,092
Nov 8, 202480.4681.7979.7080.2980.299,328,340
Nov 7, 202481.8582.2780.6580.8980.8915,655,489
Nov 6, 202479.0081.9278.9381.6281.6222,714,681
Nov 5, 202477.2178.9076.1278.4678.4613,676,142
Nov 4, 202480.0080.1476.6277.9477.9415,366,033
Nov 1, 202479.5780.4879.3579.9979.992,173,451
Oct 31, 202480.8480.9478.8579.3279.3216,681,311
Oct 30, 202479.5081.5278.6980.7780.7720,826,727
Oct 29, 202478.0179.8676.4579.4879.4824,154,169
Oct 28, 202480.4080.4076.1077.9477.9423,819,510
Oct 25, 202479.5081.2177.6778.8278.8226,995,746
Oct 24, 202483.0183.6582.1682.5282.5214,325,395
Oct 23, 202481.0082.8579.4582.2382.2324,982,283
Oct 22, 202484.2584.5179.7680.3980.3934,980,173
Oct 21, 202485.0085.7482.5182.9682.9615,886,550
Oct 18, 202486.0086.4384.6885.7685.7611,983,548
Oct 17, 202490.0090.1486.1586.5986.5916,629,384
Oct 16, 202489.5289.8388.6189.3689.3610,230,032
Oct 15, 202489.4089.7588.7889.5489.547,812,014
Oct 14, 202488.3589.2588.2188.9588.955,903,276
Oct 11, 202489.0089.1787.9288.4288.425,711,389
Oct 10, 202489.0090.7888.5788.8588.8516,067,072
Oct 9, 202488.8589.5586.9387.6987.6956,656,765
Oct 8, 202486.8487.8185.0087.2087.2024,641,127
Oct 7, 202490.0990.4884.5785.2785.2719,453,347
Oct 4, 202488.7090.8487.9089.9489.9444,536,329
Oct 3, 202492.5093.1988.2188.6388.6330,507,677
Oct 1, 202494.0094.9393.5593.9393.936,427,524
Sep 30, 202494.9395.5193.4094.0694.0627,171,343
Sep 27, 202494.1095.8493.8995.0995.0917,892,851
Sep 26, 202494.3094.4992.7494.1194.1114,245,128
Sep 25, 202495.3095.5093.7094.5294.529,382,737
Sep 24, 202495.9096.0094.7995.3695.3623,003,532
Sep 23, 202495.0295.8794.4995.2995.2945,222,207
Sep 20, 202493.5095.4092.8294.5394.5382,880,399
Sep 19, 202494.6595.5290.8892.6592.6522,329,080
Sep 18, 202495.9996.3093.6894.0594.0512,812,312
Sep 17, 202497.6998.2395.5095.6895.6816,020,892
Sep 16, 202497.0097.9496.2197.1397.1318,632,178
Sep 13, 202494.8096.8094.3996.0396.0326,520,675
Sep 12, 202494.0094.3092.7093.8993.8913,560,571
Sep 11, 202493.0094.4092.2092.5492.5420,636,627
Sep 10, 202492.7593.2791.7792.5892.5822,804,252
Sep 9, 202490.6091.3589.2190.8990.8916,636,538
Sep 6, 202495.7796.1790.6891.0391.0339,150,062
Sep 5, 202493.7596.9092.5095.7795.77123,773,625
Sep 4, 202493.6694.8093.0793.4293.428,262,756
Sep 3, 202493.6094.3593.3494.0894.088,327,582
Sep 2, 202495.0095.2592.5493.3893.3812,416,497
Aug 30, 202495.0095.2593.7394.4894.4828,561,801
Aug 29, 202494.7594.9792.8494.1194.1126,954,557
Aug 28, 202495.5096.7694.1794.6694.6660,839,359
Aug 27, 202496.0096.8895.0295.5095.5018,564,985
Aug 26, 202496.3496.7194.9095.9495.9422,016,952
Aug 23, 202495.1598.1093.7795.8595.8595,397,103
Aug 22, 202496.4596.8394.7995.0195.0121,874,232
Aug 21, 202495.7096.1594.8094.9294.9216,780,064
Aug 20, 202496.4096.8295.3595.5595.5519,092,986
Aug 19, 202497.4097.7396.0196.2996.2928,104,301
Aug 16, 202494.4096.2993.1295.8795.8710,705,031
Aug 14, 202494.0094.7092.3192.7392.7315,858,298
Aug 13, 202497.5098.4894.4094.8194.8114,108,542
Aug 12, 202499.4899.4997.7098.0298.0216,492,152
Aug 9, 202499.90100.4998.9699.4899.4818,097,097
Aug 8, 202496.98100.2096.3698.6998.6931,402,322
Aug 7, 202494.4597.3193.7196.9896.9823,761,549
Aug 6, 202493.2995.8791.7092.0992.0924,599,252
Aug 5, 202495.0095.8090.1092.5092.5040,083,603
Aug 2, 202497.55100.7397.3698.0098.0028,298,007
Aug 1, 2024102.00102.5399.55101.52101.5218,419,300
Jul 31, 2024102.50103.75101.48101.73101.7347,293,326
Jul 30, 202497.60101.5096.9099.9799.9728,982,515
Jul 29, 202497.7699.0096.2597.2597.2521,968,001
Jul 26, 202493.9097.6993.8997.2797.2720,947,325
Jul 25, 202494.6994.9393.2694.1094.1010,902,252
Jul 24, 202494.2095.8593.8195.2995.2916,610,113
Jul 23, 202494.0096.4088.7394.1394.1347,125,296
Jul 22, 202492.5094.3790.7194.0094.0027,658,139
Jul 19, 202495.9395.9391.5691.9491.9424,364,590
Jul 18, 202497.0298.0094.7595.9395.9318,804,375
Jul 16, 202498.00100.0096.6096.9196.9127,348,929
Jul 15, 202498.0098.7596.1598.0998.0914,466,846
Jul 12, 202498.99100.5797.2097.7497.7436,609,764
Jul 11, 202498.0099.7097.7198.7298.7215,328,902
Jul 10, 202498.8099.5394.5797.5597.5521,356,245
Jul 9, 202499.60100.6297.8098.5798.5722,715,631
Jul 8, 202496.2399.4095.0098.9098.9024,269,090
Jul 5, 202496.5097.3995.8996.2396.2311,040,422
Jul 4, 202496.9098.2096.5096.8396.8313,921,325
Jul 3, 202496.4096.9095.7296.5496.5411,316,517
Jul 2, 202497.3098.4995.1695.8795.8730,125,285
Jul 1, 202496.0097.9595.2697.6297.6220,727,809
Jun 28, 202499.5099.6095.7496.5796.5738,975,155
Jun 27, 202498.50101.2597.4999.2499.2460,678,698
Jun 26, 202495.5099.6094.8698.2898.2863,535,658
Jun 25, 202497.1097.6994.6195.0795.0723,217,837
Jun 24, 202497.3098.8795.9596.9196.9126,259,521
Jun 21, 202497.2099.6896.1097.9797.9752,096,986
Jun 20, 202498.3199.1096.4196.9996.9932,609,865
Jun 19, 202498.60100.7095.5097.8897.88120,276,067
Jun 18, 202495.1098.0095.0597.8497.84115,730,997
Jun 14, 202492.8894.5591.7693.9293.9292,400,158
Jun 13, 202491.3092.5089.3591.7391.7346,860,712
Jun 12, 202492.2592.8089.2090.1390.1348,775,636
Jun 11, 202487.5093.2387.3690.9590.95140,719,522
Jun 10, 202487.0088.3086.4086.9386.9326,759,808
Jun 7, 202483.9087.0083.8086.7086.7026,367,119
Jun 6, 202482.3086.4082.0084.3084.3061,875,083
Jun 5, 202478.0082.5073.3581.7581.7571,682,102
Jun 4, 202488.0088.0070.6576.6076.60115,226,707
Jun 3, 202488.8588.9587.1588.3088.3058,456,620
May 31, 202482.5085.1082.5084.6084.6081,926,700
May 30, 202488.7588.8080.2581.0581.0597,495,544
May 29, 202487.5087.9086.3587.0087.0040,724,431
May 28, 202488.7089.1086.5587.5087.5041,133,318
May 27, 202488.3589.7587.0588.2088.2064,829,380
May 24, 202487.0088.1585.6586.9586.9534,875,202
May 23, 202487.9088.2086.4587.2087.2041,608,099
May 22, 202485.9587.8583.9087.5087.5049,986,916
May 21, 202486.2086.3084.5085.5585.5518,753,436
May 17, 202483.2086.6582.7086.0586.0524,862,680
May 16, 202484.0085.0082.4582.9582.959,418,488
May 15, 202483.5584.2583.0583.7583.759,378,427
May 14, 202482.8583.7582.3083.4583.4512,609,063
May 13, 202480.3082.5578.6582.3582.3516,718,497
May 10, 202479.2580.9577.8580.1080.1015,680,082
May 9, 202480.7081.6578.1078.5578.5520,898,249
May 8, 202479.6082.1077.6080.6080.6028,202,896
May 7, 202483.4583.4578.5079.0079.0043,376,425
May 6, 202485.9585.9581.7083.3083.3023,811,979
May 3, 202489.0089.8584.5585.6085.6059,484,779
May 2, 202485.7588.8083.5088.1588.1569,372,247
Apr 30, 202487.9088.2084.8585.1585.1546,391,574
Apr 29, 202491.7591.9086.9087.4087.4069,094,550
Apr 26, 202485.9092.4085.6090.7590.75121,203,082
Apr 25, 202482.6585.5082.1585.1585.1529,717,351
Apr 24, 202482.7583.4582.1082.4582.4510,812,226
Apr 23, 202481.5083.0080.6582.3582.3518,800,097
Apr 22, 202481.4081.7580.5581.0581.0513,243,769
Apr 19, 202478.7081.2578.2580.6580.6517,239,317
Apr 18, 202481.0082.4579.6080.0080.0013,758,049
Apr 16, 202480.5081.1079.4080.5080.5013,449,634
Apr 15, 202481.4083.1580.0080.6580.6539,207,669
Apr 12, 202485.1085.5583.4583.7083.7015,288,438
Apr 10, 202485.0585.9584.6085.1085.108,040,522
Apr 9, 202485.9586.5084.4584.8084.8010,438,396
Apr 8, 202486.0586.4085.1585.7085.7010,248,393
Apr 5, 202484.4086.7083.8585.6585.6533,992,152
Apr 4, 202484.5085.7083.5584.4084.4011,970,580
Apr 3, 202485.2585.4083.8084.0584.0515,811,657
Apr 2, 202483.0085.6083.0085.0085.0016,799,176
Apr 1, 202482.4084.0082.3083.5583.5514,429,781
Mar 28, 202480.9082.2580.2581.6081.6024,357,737
Mar 27, 202481.4081.4079.4079.8079.8026,320,881
Mar 26, 202478.6079.7577.7579.0579.0512,905,284
Mar 22, 202479.1579.6078.0078.6578.659,769,561
Mar 21, 202475.9079.3075.6079.1079.1018,986,015
Mar 20, 202476.0076.3073.0074.6574.6515,111,132
Mar 19, 202477.2577.5075.0575.3075.3011,022,369
Mar 18, 202477.3078.2076.2577.1077.109,153,822
Mar 15, 202478.0078.7574.8077.3077.3019,455,715
Mar 14, 202476.3578.6074.5078.0578.0530,451,300
Mar 13, 202481.0081.1573.6075.1575.1534,943,703
Mar 12, 202482.9583.4080.5580.9580.9519,702,229
Mar 11, 202485.3585.4082.4082.7082.7016,717,842
Mar 7, 202483.1585.1582.6584.5084.5014,135,199
Mar 6, 202486.7586.9580.8082.7082.7024,841,782
Mar 5, 202486.5587.6586.0086.7586.7516,913,400
Mar 4, 202486.3587.5085.6586.6586.6524,955,290
Mar 1, 202484.5086.2084.2585.5585.5526,544,078
Feb 29, 202484.8085.3582.6084.0084.00341,649,737
Feb 28, 202486.2587.5084.0084.4084.4047,472,979
Feb 27, 202487.9088.4085.4085.7585.7575,427,795
Feb 26, 202488.8089.6087.1087.6587.6539,761,640
Feb 23, 202488.2589.6587.7588.3588.3525,843,128
Feb 22, 202486.8588.3084.7587.6587.6529,169,629
Feb 21, 202490.9090.9084.5586.2586.2563,802,448