GMR Airports Limited (BOM:532754)
90.66
-0.55 (-0.60%)
At close: Aug 7, 2025
GMR Airports Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 90.29 | 91.06 | 89.00 | 89.10 | 89.10 | -1.72% | 281,566 |
Aug 7, 2025 | 90.88 | 91.16 | 88.99 | 90.66 | 90.66 | -0.60% | 246,287 |
Aug 6, 2025 | 93.86 | 93.86 | 90.76 | 91.21 | 91.21 | -1.71% | 264,019 |
Aug 5, 2025 | 91.44 | 92.98 | 91.19 | 92.80 | 92.80 | 1.44% | 384,564 |
Aug 4, 2025 | 89.50 | 91.64 | 88.90 | 91.48 | 91.48 | 2.36% | 183,176 |
Aug 1, 2025 | 89.84 | 91.22 | 89.10 | 89.37 | 89.37 | -0.71% | 231,202 |
Jul 31, 2025 | 88.16 | 90.98 | 88.16 | 90.01 | 90.01 | 0.28% | 320,872 |
Jul 30, 2025 | 92.00 | 92.43 | 89.47 | 89.76 | 89.76 | -0.47% | 374,774 |
Jul 29, 2025 | 89.36 | 90.65 | 89.06 | 90.18 | 90.18 | 0.62% | 239,616 |
Jul 28, 2025 | 89.33 | 91.59 | 89.13 | 89.62 | 89.62 | -0.31% | 388,735 |
Jul 25, 2025 | 91.34 | 91.79 | 89.60 | 89.90 | 89.90 | -2.11% | 332,979 |
Jul 24, 2025 | 91.08 | 92.31 | 91.08 | 91.84 | 91.84 | 0.46% | 332,892 |
Jul 23, 2025 | 92.00 | 92.80 | 90.75 | 91.42 | 91.42 | -0.51% | 182,039 |
Jul 22, 2025 | 93.73 | 93.79 | 91.70 | 91.89 | 91.89 | -1.71% | 297,739 |
Jul 21, 2025 | 94.34 | 94.64 | 93.18 | 93.49 | 93.49 | -0.84% | 193,631 |
Jul 18, 2025 | 95.00 | 96.99 | 94.00 | 94.28 | 94.28 | -0.30% | 683,257 |
Jul 17, 2025 | 94.40 | 95.38 | 94.00 | 94.56 | 94.56 | 0.77% | 1,506,710 |
Jul 16, 2025 | 91.97 | 93.99 | 91.55 | 93.84 | 93.84 | 2.03% | 1,131,286 |
Jul 15, 2025 | 91.28 | 92.20 | 90.78 | 91.97 | 91.97 | 0.36% | 216,986 |
Jul 14, 2025 | 90.47 | 92.33 | 89.70 | 91.64 | 91.64 | 1.28% | 1,222,614 |
Jul 11, 2025 | 92.00 | 92.47 | 90.28 | 90.48 | 90.48 | -1.92% | 205,259 |
Jul 10, 2025 | 93.49 | 93.49 | 91.69 | 92.25 | 92.25 | -0.59% | 432,632 |
Jul 9, 2025 | 91.75 | 93.97 | 91.48 | 92.80 | 92.80 | 1.72% | 1,152,980 |
Jul 8, 2025 | 90.05 | 91.60 | 89.98 | 91.23 | 91.23 | 1.31% | 374,876 |
Jul 7, 2025 | 89.83 | 90.59 | 89.29 | 90.05 | 90.05 | 0.16% | 661,828 |
Jul 4, 2025 | 88.50 | 90.03 | 88.40 | 89.91 | 89.91 | 1.65% | 392,819 |
Jul 3, 2025 | 90.19 | 90.19 | 88.01 | 88.45 | 88.45 | 0.08% | 902,784 |
Jul 2, 2025 | 86.28 | 88.80 | 86.24 | 88.38 | 88.38 | 2.68% | 2,108,775 |
Jul 1, 2025 | 84.77 | 86.48 | 84.77 | 86.07 | 86.07 | 0.99% | 500,270 |
Jun 30, 2025 | 84.92 | 85.41 | 84.40 | 85.23 | 85.23 | 0.60% | 147,175 |
Jun 27, 2025 | 85.12 | 85.55 | 84.00 | 84.72 | 84.72 | -0.15% | 208,688 |
Jun 26, 2025 | 83.61 | 85.00 | 83.50 | 84.85 | 84.85 | 1.56% | 275,786 |
Jun 25, 2025 | 83.65 | 83.80 | 82.97 | 83.55 | 83.55 | 0.43% | 198,303 |
Jun 24, 2025 | 81.91 | 83.75 | 81.90 | 83.19 | 83.19 | 2.17% | 417,377 |
Jun 23, 2025 | 80.14 | 81.99 | 80.14 | 81.42 | 81.42 | 0.49% | 476,611 |
Jun 20, 2025 | 80.80 | 81.68 | 80.42 | 81.02 | 81.02 | 0.57% | 322,998 |
Jun 19, 2025 | 82.63 | 83.10 | 80.24 | 80.56 | 80.56 | -2.59% | 190,353 |
Jun 18, 2025 | 83.79 | 83.79 | 82.54 | 82.70 | 82.70 | -0.02% | 205,078 |
Jun 17, 2025 | 83.60 | 84.15 | 82.45 | 82.72 | 82.72 | -1.05% | 259,178 |
Jun 16, 2025 | 81.61 | 83.84 | 80.94 | 83.60 | 83.60 | 3.27% | 723,525 |
Jun 13, 2025 | 79.28 | 81.68 | 79.28 | 80.95 | 80.95 | -1.08% | 767,349 |
Jun 12, 2025 | 84.45 | 84.74 | 81.27 | 81.83 | 81.83 | -3.08% | 234,817 |
Jun 11, 2025 | 85.00 | 85.89 | 84.14 | 84.43 | 84.43 | -0.79% | 506,984 |
Jun 10, 2025 | 86.78 | 86.78 | 85.00 | 85.10 | 85.10 | -1.44% | 256,047 |
Jun 9, 2025 | 86.88 | 87.10 | 86.01 | 86.34 | 86.34 | 0.05% | 512,369 |
Jun 6, 2025 | 84.89 | 86.54 | 84.80 | 86.30 | 86.30 | 1.67% | 227,163 |
Jun 5, 2025 | 85.49 | 85.50 | 84.00 | 84.88 | 84.88 | 1.07% | 180,270 |
Jun 4, 2025 | 85.16 | 85.45 | 83.90 | 83.98 | 83.98 | -1.56% | 182,563 |
Jun 3, 2025 | 85.90 | 85.96 | 84.80 | 85.31 | 85.31 | -0.27% | 395,766 |
Jun 2, 2025 | 82.65 | 85.80 | 82.65 | 85.54 | 85.54 | 1.70% | 468,233 |