GMR Airports Limited (GMRAIRPORT) Price History

Daily open, high, low, close and volume for GMR Airports Limited (GMRAIRPORT) from 2025-10-09 to 2026-10-09, newest first.

‹ GMRAIRPORT price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	INR 88.49	INR 92.17	INR 88.49	INR 92.17	41,788,926
2026-10-08	INR 91.00	INR 91.00	INR 87.74	INR 88.00	720,449
2026-10-07	INR 92.87	INR 93.34	INR 91.10	INR 91.50	258,310
2026-10-06	INR 92.69	INR 94.00	INR 92.52	INR 93.00	355,879
2026-10-05	INR 93.64	INR 93.64	INR 91.20	INR 92.92	12,912,348
2026-10-01	INR 94.71	INR 94.84	INR 91.58	INR 93.66	295,412
2026-09-30	INR 94.81	INR 95.34	INR 93.31	INR 95.05	525,308
2026-09-29	INR 94.50	INR 94.73	INR 93.60	INR 94.70	169,858
2026-09-28	INR 97.76	INR 97.76	INR 94.06	INR 94.50	119,714
2026-09-25	INR 96.33	INR 98.08	INR 96.33	INR 97.57	326,646
2026-09-24	INR 98.66	INR 99.62	INR 97.50	INR 97.70	443,889
2026-09-23	INR 98.87	INR 99.09	INR 97.97	INR 99.05	1,410,581
2026-09-22	INR 98.97	INR 99.52	INR 97.70	INR 98.03	358,561
2026-09-21	INR 101.00	INR 102.00	INR 98.00	INR 98.48	1,899,649
2026-09-18	INR 95.40	INR 97.75	INR 95.40	INR 96.11	572,222
2026-09-17	INR 92.46	INR 95.70	INR 92.46	INR 95.20	146,453
2026-09-16	INR 93.02	INR 93.83	INR 92.05	INR 92.38	417,904
2026-09-15	INR 97.64	INR 98.22	INR 92.95	INR 93.00	468,767
2026-09-11	INR 96.99	INR 98.10	INR 95.25	INR 98.10	233,041
2026-09-10	INR 98.60	INR 98.91	INR 96.78	INR 97.30	198,692
2026-09-09	INR 96.76	INR 98.68	INR 96.29	INR 98.20	434,510
2026-09-08	INR 96.00	INR 97.20	INR 95.94	INR 96.71	1,038,241
2026-09-07	INR 97.98	INR 98.41	INR 95.54	INR 96.38	465,859
2026-09-04	INR 97.43	INR 97.90	INR 96.29	INR 97.50	362,423
2026-09-03	INR 95.00	INR 96.67	INR 94.34	INR 96.61	788,137
2026-09-02	INR 93.48	INR 94.22	INR 92.62	INR 94.04	138,860
2026-09-01	INR 95.77	INR 96.25	INR 93.30	INR 93.99	417,070
2026-08-31	INR 98.00	INR 98.05	INR 93.85	INR 93.85	475,890
2026-08-28	INR 99.40	INR 99.40	INR 98.20	INR 98.60	1,673,334
2026-08-27	INR 100.40	INR 100.40	INR 98.50	INR 98.65	17,718,170
2026-08-26	INR 101.00	INR 101.00	INR 98.40	INR 99.20	458,332
2026-08-25	INR 98.45	INR 99.40	INR 98.10	INR 99.20	300,802
2026-08-24	INR 101.25	INR 101.25	INR 98.30	INR 98.95	440,303
2026-08-21	INR 101.25	INR 101.30	INR 99.50	INR 100.25	453,418
2026-08-20	INR 103.15	INR 103.35	INR 100.10	INR 100.10	186,748
2026-08-19	INR 101.65	INR 103.30	INR 101.35	INR 102.20	514,977
2026-08-18	INR 102.10	INR 102.50	INR 101.05	INR 101.50	274,047
2026-08-17	INR 101.35	INR 102.75	INR 101.35	INR 101.50	285,870
2026-08-14	INR 103.40	INR 103.45	INR 101.65	INR 101.85	557,342
2026-08-13	INR 106.90	INR 106.90	INR 102.35	INR 102.70	696,078
2026-08-12	INR 104.95	INR 106.25	INR 102.20	INR 104.20	369,591
2026-08-11	INR 105.85	INR 106.50	INR 104.60	INR 105.70	223,187
2026-08-10	INR 107.90	INR 107.90	INR 105.85	INR 107.50	159,412
2026-08-07	INR 106.65	INR 108.40	INR 105.80	INR 108.40	159,001
2026-08-06	INR 107.30	INR 107.30	INR 105.50	INR 105.65	144,902
2026-08-05	INR 107.35	INR 107.55	INR 105.90	INR 106.50	190,029
2026-08-04	INR 105.40	INR 106.85	INR 105.20	INR 105.50	113,023
2026-08-03	INR 106.35	INR 108.00	INR 105.05	INR 105.50	283,873
2026-07-31	INR 103.85	INR 106.05	INR 103.85	INR 105.40	241,173
2026-07-30	INR 106.55	INR 106.70	INR 103.30	INR 103.90	307,371
2026-07-29	INR 107.85	INR 108.30	INR 106.30	INR 107.05	419,711
2026-07-28	INR 108.00	INR 108.60	INR 107.20	INR 108.15	236,721
2026-07-27	INR 107.95	INR 108.60	INR 107.00	INR 108.00	110,458
2026-07-24	INR 107.00	INR 107.40	INR 105.55	INR 107.10	155,868
2026-07-23	INR 109.00	INR 109.90	INR 106.90	INR 107.35	598,711
2026-07-22	INR 110.70	INR 112.05	INR 109.50	INR 109.80	6,312,965
2026-07-21	INR 111.85	INR 112.30	INR 110.65	INR 111.50	94,078
2026-07-20	INR 110.65	INR 111.80	INR 109.80	INR 111.50	191,230
2026-07-17	INR 111.45	INR 111.75	INR 110.25	INR 110.50	2,074,835
2026-07-16	INR 112.15	INR 112.20	INR 109.25	INR 111.85	7,471,826
2026-07-15	INR 113.65	INR 114.75	INR 111.40	INR 111.85	741,988
2026-07-14	INR 113.95	INR 114.05	INR 112.30	INR 113.30	4,088,730
2026-07-13	INR 112.45	INR 114.95	INR 111.75	INR 114.80	497,914
2026-07-10	INR 110.70	INR 113.15	INR 110.70	INR 112.50	41,108,049
2026-07-09	INR 110.95	INR 113.20	INR 110.95	INR 111.85	480,850
2026-07-08	INR 113.85	INR 115.05	INR 110.40	INR 110.95	1,120,575
2026-07-07	INR 113.60	INR 115.60	INR 113.40	INR 115.00	312,543
2026-07-06	INR 112.80	INR 114.25	INR 112.80	INR 113.40	4,378,028
2026-07-03	INR 112.00	INR 113.80	INR 110.40	INR 112.80	847,421
2026-07-02	INR 113.60	INR 114.20	INR 111.20	INR 111.80	898,171
2026-07-01	INR 112.95	INR 114.60	INR 112.25	INR 113.55	983,144
2026-06-30	INR 108.60	INR 113.35	INR 108.60	INR 112.10	1,710,151
2026-06-29	INR 108.15	INR 111.60	INR 108.15	INR 109.60	2,296,570
2026-06-25	INR 108.80	INR 109.85	INR 108.20	INR 108.50	557,384
2026-06-24	INR 107.75	INR 108.90	INR 106.35	INR 107.95	68,535,237
2026-06-23	INR 108.15	INR 110.00	INR 106.95	INR 107.30	288,953
2026-06-22	INR 109.10	INR 109.50	INR 107.55	INR 108.15	381,287
2026-06-19	INR 110.60	INR 110.60	INR 108.25	INR 108.85	229,726
2026-06-18	INR 109.90	INR 111.10	INR 108.40	INR 110.50	342,716
2026-06-17	INR 108.10	INR 109.55	INR 107.10	INR 109.25	816,560
2026-06-16	INR 107.70	INR 110.55	INR 107.20	INR 107.45	1,786,954
2026-06-15	INR 107.20	INR 107.90	INR 105.60	INR 106.75	1,331,130
2026-06-12	INR 102.00	INR 103.90	INR 101.15	INR 103.60	795,728
2026-06-11	INR 100.00	INR 101.20	INR 99.05	INR 100.10	524,596
2026-06-10	INR 103.30	INR 103.30	INR 100.55	INR 100.95	280,025
2026-06-09	INR 100.85	INR 103.25	INR 100.80	INR 102.60	519,908
2026-06-08	INR 101.25	INR 103.10	INR 99.90	INR 100.35	668,983
2026-06-05	INR 102.30	INR 103.90	INR 101.60	INR 102.00	798,477
2026-06-04	INR 98.00	INR 103.95	INR 97.40	INR 102.10	3,109,041
2026-06-03	INR 99.00	INR 101.05	INR 97.25	INR 98.80	509,532
2026-06-02	INR 95.75	INR 98.90	INR 95.55	INR 98.10	317,162
2026-06-01	INR 100.80	INR 102.30	INR 96.70	INR 97.05	1,316,451
2026-05-29	INR 101.67	INR 104.07	INR 99.59	INR 100.46	3,742,489
2026-05-27	INR 96.15	INR 98.51	INR 96.15	INR 97.85	364,742
2026-05-26	INR 97.75	INR 97.75	INR 95.82	INR 96.21	311,197
2026-05-25	INR 96.13	INR 97.34	INR 96.13	INR 96.86	587,892
2026-05-22	INR 97.25	INR 97.37	INR 95.61	INR 95.70	651,774
2026-05-21	INR 94.72	INR 97.10	INR 94.72	INR 96.89	878,156
2026-05-20	INR 93.01	INR 95.28	INR 93.01	INR 94.59	53,672,500
2026-05-19	INR 95.04	INR 95.56	INR 93.90	INR 94.26	276,524
2026-05-18	INR 95.50	INR 96.06	INR 92.29	INR 95.05	467,248
2026-05-15	INR 96.06	INR 98.49	INR 96.06	INR 96.62	227,626
2026-05-14	INR 98.05	INR 98.05	INR 94.83	INR 96.76	464,202
2026-05-13	INR 95.22	INR 97.50	INR 94.24	INR 96.87	244,387
2026-05-12	INR 96.42	INR 98.37	INR 94.40	INR 94.64	488,463
2026-05-11	INR 99.78	INR 99.78	INR 97.05	INR 97.99	382,091
2026-05-08	INR 100.95	INR 101.75	INR 99.90	INR 101.31	424,311
2026-05-07	INR 99.45	INR 101.15	INR 99.28	INR 100.64	761,030
2026-05-06	INR 97.05	INR 99.84	INR 96.00	INR 99.29	477,849
2026-05-05	INR 98.39	INR 98.39	INR 95.85	INR 96.97	329,588
2026-05-04	INR 96.34	INR 100.40	INR 96.34	INR 98.83	425,142
2026-04-30	INR 96.29	INR 96.82	INR 94.09	INR 96.41	1,229,324
2026-04-29	INR 98.61	INR 98.61	INR 96.25	INR 96.45	1,682,538
2026-04-28	INR 95.67	INR 98.25	INR 95.54	INR 97.84	1,103,718
2026-04-27	INR 96.92	INR 96.92	INR 95.48	INR 95.81	222,833
2026-04-24	INR 96.00	INR 96.58	INR 94.06	INR 94.44	275,149
2026-04-23	INR 97.30	INR 97.30	INR 95.53	INR 96.42	277,742
2026-04-22	INR 97.23	INR 98.00	INR 96.56	INR 97.37	484,056
2026-04-21	INR 97.45	INR 98.90	INR 97.00	INR 97.21	524,156
2026-04-20	INR 97.88	INR 98.75	INR 95.82	INR 97.36	598,395
2026-04-17	INR 96.76	INR 97.95	INR 95.84	INR 96.87	380,311
2026-04-16	INR 99.07	INR 99.80	INR 96.41	INR 96.76	606,145
2026-04-15	INR 96.82	INR 100.00	INR 96.82	INR 99.24	7,066,600
2026-04-13	INR 92.83	INR 95.27	INR 91.63	INR 94.93	161,555
2026-04-10	INR 95.83	INR 95.97	INR 94.46	INR 95.24	353,556
2026-04-09	INR 95.99	INR 95.99	INR 94.00	INR 94.53	258,369
2026-04-08	INR 94.00	INR 96.44	INR 93.72	INR 95.77	774,629
2026-04-07	INR 90.87	INR 91.33	INR 89.10	INR 90.96	322,453
2026-04-06	INR 88.82	INR 91.46	INR 87.40	INR 91.24	611,689
2026-04-02	INR 88.15	INR 89.08	INR 85.75	INR 88.88	408,683
2026-04-01	INR 85.30	INR 90.85	INR 85.30	INR 89.30	613,167
2026-03-30	INR 87.10	INR 87.90	INR 84.30	INR 84.70	61,100,165
2026-03-27	INR 91.20	INR 91.20	INR 87.60	INR 89.10	238,922
2026-03-25	INR 89.40	INR 91.50	INR 89.40	INR 90.05	451,927
2026-03-24	INR 88.00	INR 90.25	INR 87.00	INR 89.00	730,860
2026-03-23	INR 90.45	INR 90.45	INR 84.50	INR 84.80	256,540
2026-03-20	INR 89.00	INR 93.00	INR 89.00	INR 90.45	2,425,202
2026-03-19	INR 90.75	INR 91.00	INR 87.40	INR 88.40	489,926
2026-03-18	INR 90.35	INR 92.60	INR 89.80	INR 92.05	172,031
2026-03-17	INR 90.20	INR 91.10	INR 89.65	INR 90.25	139,346
2026-03-16	INR 90.10	INR 92.00	INR 88.80	INR 90.20	516,271
2026-03-13	INR 92.90	INR 92.95	INR 88.95	INR 89.25	193,599
2026-03-12	INR 92.05	INR 95.05	INR 92.05	INR 93.25	267,976
2026-03-11	INR 95.95	INR 97.15	INR 93.55	INR 93.85	154,153
2026-03-10	INR 93.05	INR 96.55	INR 93.05	INR 95.50	157,462
2026-03-09	INR 92.85	INR 93.25	INR 90.70	INR 92.00	277,437
2026-03-06	INR 97.95	INR 99.45	INR 94.80	INR 95.00	328,162
2026-03-05	INR 95.05	INR 98.75	INR 95.05	INR 98.15	282,929
2026-03-04	INR 94.40	INR 96.00	INR 92.60	INR 95.10	498,863
2026-03-02	INR 94.00	INR 99.10	INR 94.00	INR 96.45	9,430,862
2026-02-27	INR 101.90	INR 102.24	INR 99.60	INR 100.65	180,082
2026-02-26	INR 102.24	INR 102.99	INR 101.56	INR 102.22	189,433
2026-02-25	INR 102.09	INR 103.05	INR 101.52	INR 102.24	414,823
2026-02-24	INR 100.37	INR 102.52	INR 99.62	INR 101.70	173,175
2026-02-23	INR 101.19	INR 101.50	INR 99.97	INR 100.78	225,294
2026-02-20	INR 98.25	INR 100.40	INR 98.25	INR 99.68	318,995
2026-02-19	INR 100.48	INR 101.00	INR 98.78	INR 99.22	348,798
2026-02-18	INR 99.89	INR 101.62	INR 99.25	INR 100.35	7,083,515
2026-02-17	INR 99.62	INR 102.60	INR 99.35	INR 99.89	1,435,625
2026-02-16	INR 95.29	INR 101.40	INR 95.28	INR 100.52	2,106,423
2026-02-13	INR 96.00	INR 96.00	INR 93.60	INR 94.02	378,967
2026-02-12	INR 96.72	INR 97.25	INR 95.81	INR 96.33	136,754
2026-02-11	INR 97.70	INR 97.93	INR 96.17	INR 96.79	153,732
2026-02-10	INR 98.03	INR 98.55	INR 96.92	INR 97.80	1,059,012
2026-02-09	INR 97.53	INR 98.62	INR 97.52	INR 97.99	237,539
2026-02-06	INR 97.17	INR 97.67	INR 95.89	INR 97.45	395,290
2026-02-05	INR 98.75	INR 98.75	INR 96.86	INR 97.36	415,414
2026-02-04	INR 95.30	INR 98.80	INR 94.64	INR 98.08	57,346,933
2026-02-03	INR 96.00	INR 97.66	INR 94.31	INR 95.23	1,722,663
2026-02-02	INR 89.80	INR 94.29	INR 89.05	INR 94.00	1,152,659
2026-01-30	INR 93.20	INR 94.35	INR 93.00	INR 93.85	256,889
2026-01-29	INR 94.05	INR 94.50	INR 93.00	INR 94.15	10,345,765
2026-01-28	INR 93.20	INR 94.25	INR 92.05	INR 93.90	512,832
2026-01-27	INR 91.15	INR 93.25	INR 89.30	INR 92.80	1,132,279
2026-01-23	INR 95.20	INR 95.20	INR 91.00	INR 91.10	499,948
2026-01-22	INR 94.50	INR 96.40	INR 94.50	INR 95.10	271,666
2026-01-21	INR 95.95	INR 97.00	INR 93.40	INR 93.90	441,108
2026-01-20	INR 100.75	INR 100.80	INR 95.35	INR 95.65	388,099
2026-01-19	INR 99.70	INR 101.25	INR 99.45	INR 100.10	292,133
2026-01-16	INR 100.15	INR 102.50	INR 99.65	INR 100.00	718,864
2026-01-14	INR 99.05	INR 100.10	INR 98.10	INR 99.60	8,763,083
2026-01-13	INR 99.80	INR 100.40	INR 98.55	INR 99.20	10,844,192
2026-01-12	INR 99.30	INR 100.55	INR 97.70	INR 99.80	12,062,966
2026-01-09	INR 102.15	INR 103.05	INR 99.70	INR 99.90	11,783,626
2026-01-08	INR 104.45	INR 104.95	INR 102.15	INR 102.40	2,563,684
2026-01-07	INR 103.65	INR 105.30	INR 103.40	INR 104.45	10,552,964
2026-01-06	INR 105.70	INR 105.70	INR 103.35	INR 104.45	177,193
2026-01-05	INR 105.80	INR 108.00	INR 104.80	INR 105.70	258,616
2026-01-02	INR 105.80	INR 106.20	INR 105.15	INR 105.75	928,691
2026-01-01	INR 104.95	INR 105.80	INR 103.75	INR 105.50	518,901
2025-12-31	INR 103.05	INR 105.05	INR 102.65	INR 104.35	353,012
2025-12-30	INR 103.05	INR 103.60	INR 101.05	INR 102.85	229,295
2025-12-29	INR 102.55	INR 102.80	INR 100.90	INR 101.95	188,248
2025-12-26	INR 102.95	INR 104.30	INR 102.15	INR 102.40	195,196
2025-12-24	INR 105.25	INR 105.65	INR 102.90	INR 103.05	1,041,426
2025-12-23	INR 102.20	INR 105.20	INR 101.20	INR 104.90	425,768
2025-12-22	INR 101.90	INR 103.30	INR 101.60	INR 102.15	771,074
2025-12-19	INR 100.95	INR 102.25	INR 100.45	INR 101.55	831,898
2025-12-18	INR 100.90	INR 101.05	INR 99.30	INR 100.55	229,132
2025-12-17	INR 103.05	INR 104.00	INR 100.40	INR 100.90	406,796
2025-12-16	INR 105.00	INR 105.95	INR 102.60	INR 103.55	449,846
2025-12-15	INR 103.70	INR 106.90	INR 103.30	INR 104.90	927,269
2025-12-12	INR 99.00	INR 104.80	INR 98.25	INR 104.40	30,453,005
2025-12-11	INR 98.85	INR 98.85	INR 97.00	INR 98.15	96,488
2025-12-10	INR 100.65	INR 100.70	INR 98.00	INR 98.45	124,734
2025-12-09	INR 97.40	INR 101.00	INR 97.40	INR 100.40	660,776
2025-12-08	INR 102.80	INR 103.70	INR 97.85	INR 98.75	733,266
2025-12-05	INR 102.80	INR 103.90	INR 100.95	INR 103.60	252,680
2025-12-04	INR 105.15	INR 106.00	INR 102.80	INR 103.05	738,922
2025-12-03	INR 107.20	INR 107.95	INR 104.85	INR 105.35	1,635,527
2025-12-02	INR 105.50	INR 110.30	INR 105.50	INR 106.70	607,236
2025-12-01	INR 109.05	INR 109.60	INR 106.80	INR 107.50	303,220
2025-11-28	INR 106.46	INR 109.10	INR 106.00	INR 108.29	598,818
2025-11-27	INR 107.41	INR 107.41	INR 106.20	INR 106.66	584,574
2025-11-26	INR 105.26	INR 107.03	INR 104.62	INR 106.76	1,319,107
2025-11-25	INR 103.68	INR 105.99	INR 103.43	INR 104.22	528,604
2025-11-24	INR 104.97	INR 104.97	INR 102.88	INR 103.65	277,109
2025-11-21	INR 103.48	INR 105.50	INR 102.60	INR 104.00	1,844,518
2025-11-20	INR 102.66	INR 104.45	INR 102.63	INR 103.27	598,477
2025-11-19	INR 104.25	INR 104.68	INR 102.50	INR 102.90	1,610,051
2025-11-18	INR 98.14	INR 104.80	INR 97.55	INR 103.74	6,080,073
2025-11-17	INR 97.14	INR 98.09	INR 96.49	INR 97.70	777,249
2025-11-14	INR 96.99	INR 99.06	INR 94.50	INR 95.65	1,303,637
2025-11-13	INR 95.14	INR 96.12	INR 95.04	INR 95.43	608,660
2025-11-12	INR 96.39	INR 96.39	INR 94.61	INR 95.40	300,605
2025-11-11	INR 95.59	INR 95.76	INR 94.46	INR 95.51	168,653
2025-11-10	INR 94.14	INR 96.70	INR 94.14	INR 95.59	433,030
2025-11-07	INR 94.17	INR 96.30	INR 93.96	INR 95.68	340,829
2025-11-06	INR 94.64	INR 96.40	INR 94.28	INR 94.41	267,207
2025-11-04	INR 93.41	INR 96.21	INR 93.41	INR 95.11	469,043
2025-11-03	INR 93.54	INR 94.07	INR 93.03	INR 93.35	116,683
2025-10-31	INR 94.64	INR 95.95	INR 93.64	INR 93.89	324,839
2025-10-30	INR 93.03	INR 95.47	INR 93.03	INR 94.45	1,388,911
2025-10-29	INR 92.64	INR 93.55	INR 91.76	INR 92.99	210,170
2025-10-28	INR 92.11	INR 93.58	INR 92.03	INR 92.64	458,767
2025-10-27	INR 94.75	INR 94.75	INR 91.88	INR 92.34	127,802
2025-10-24	INR 93.40	INR 94.69	INR 92.18	INR 93.19	431,868
2025-10-23	INR 91.00	INR 93.36	INR 91.00	INR 92.29	226,697
2025-10-21	INR 91.97	INR 91.97	INR 91.97	INR 91.97	0
2025-10-20	INR 89.68	INR 92.10	INR 89.68	INR 91.97	159,397
2025-10-17	INR 91.00	INR 91.00	INR 89.52	INR 90.11	101,318
2025-10-16	INR 89.96	INR 91.13	INR 89.85	INR 90.62	123,912
2025-10-15	INR 89.01	INR 90.43	INR 88.49	INR 90.15	120,599
2025-10-14	INR 90.35	INR 91.00	INR 88.29	INR 88.74	213,149
2025-10-13	INR 89.42	INR 90.43	INR 88.60	INR 89.87	118,213
2025-10-10	INR 90.69	INR 91.10	INR 89.82	INR 90.12	218,593
2025-10-09	INR 86.27	INR 91.00	INR 86.27	INR 90.69	654,367