GMR Airports Limited (BOM:532754)
India · Delayed Price · Currency is INR 87.62
-0.73 (-0.83%)
At close: Oct 8, 2025
GMR Airports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 86.27 | 91.00 | 86.27 | 90.69 | 90.69 | 3.50% | 654,367 |
| Oct 8, 2025 | 87.36 | 88.38 | 86.96 | 87.62 | 87.62 | -0.83% | 112,654 |
| Oct 7, 2025 | 88.83 | 89.10 | 88.21 | 88.35 | 88.35 | -0.39% | 243,423 |
| Oct 6, 2025 | 89.09 | 89.37 | 87.51 | 88.70 | 88.70 | -0.57% | 250,460 |
| Oct 3, 2025 | 88.14 | 90.20 | 88.14 | 89.21 | 89.21 | -0.45% | 350,561 |
| Oct 1, 2025 | 87.30 | 90.00 | 86.86 | 89.61 | 89.61 | 2.73% | 315,341 |
| Sep 30, 2025 | 86.51 | 87.90 | 86.10 | 87.23 | 87.23 | 0.14% | 263,837 |
| Sep 29, 2025 | 87.21 | 87.68 | 86.02 | 87.11 | 87.11 | -0.11% | 146,539 |
| Sep 26, 2025 | 88.90 | 89.22 | 86.91 | 87.21 | 87.21 | -2.14% | 288,126 |
| Sep 25, 2025 | 89.15 | 90.20 | 89.00 | 89.12 | 89.12 | 0.09% | 105,806 |
| Sep 24, 2025 | 90.38 | 90.77 | 88.87 | 89.04 | 89.04 | -1.69% | 223,052 |
| Sep 23, 2025 | 91.13 | 91.38 | 89.93 | 90.57 | 90.57 | -0.66% | 252,573 |
| Sep 22, 2025 | 84.02 | 92.89 | 84.02 | 91.17 | 91.17 | -1.66% | 492,844 |
| Sep 19, 2025 | 91.86 | 93.80 | 91.81 | 92.71 | 92.71 | 1.09% | 487,444 |
| Sep 18, 2025 | 91.86 | 92.45 | 91.01 | 91.71 | 91.71 | -0.21% | 312,764 |
| Sep 17, 2025 | 93.32 | 93.32 | 91.47 | 91.90 | 91.90 | -1.02% | 602,296 |
| Sep 16, 2025 | 89.37 | 93.40 | 89.36 | 92.85 | 92.85 | 4.08% | 2,621,318 |
| Sep 15, 2025 | 88.20 | 89.85 | 87.99 | 89.21 | 89.21 | 1.23% | 1,705,943 |
| Sep 12, 2025 | 88.27 | 89.10 | 87.18 | 88.13 | 88.13 | 0.70% | 5,316,215 |
| Sep 11, 2025 | 86.61 | 88.60 | 86.61 | 87.52 | 87.52 | 0.46% | 4,449,051 |
| Sep 10, 2025 | 86.96 | 87.60 | 86.90 | 87.12 | 87.12 | 0.36% | 255,724 |
| Sep 9, 2025 | 86.05 | 88.54 | 86.05 | 86.81 | 86.81 | 0.63% | 927,843 |
| Sep 8, 2025 | 85.68 | 86.85 | 85.68 | 86.27 | 86.27 | 0.28% | 375,636 |
| Sep 5, 2025 | 86.52 | 87.10 | 84.90 | 86.03 | 86.03 | -0.57% | 136,875 |
| Sep 4, 2025 | 87.94 | 88.63 | 86.40 | 86.52 | 86.52 | -0.81% | 198,596 |
| Sep 3, 2025 | 86.76 | 87.45 | 86.70 | 87.23 | 87.23 | 0.25% | 320,675 |
| Sep 2, 2025 | 87.24 | 88.00 | 86.85 | 87.01 | 87.01 | -0.31% | 281,896 |
| Sep 1, 2025 | 87.65 | 87.66 | 86.20 | 87.28 | 87.28 | 1.46% | 468,053 |
| Aug 29, 2025 | 86.41 | 87.29 | 85.67 | 86.02 | 86.02 | -0.46% | 282,265 |
| Aug 28, 2025 | 87.92 | 88.26 | 86.30 | 86.42 | 86.42 | -2.48% | 154,346 |
| Aug 26, 2025 | 87.75 | 89.05 | 87.32 | 88.62 | 88.62 | -0.25% | 486,099 |
| Aug 25, 2025 | 90.00 | 90.24 | 88.76 | 88.84 | 88.84 | -0.78% | 942,956 |
| Aug 22, 2025 | 90.48 | 90.48 | 89.16 | 89.54 | 89.54 | 0.66% | 1,122,546 |
| Aug 21, 2025 | 91.02 | 91.30 | 88.75 | 88.95 | 88.95 | -2.27% | 409,226 |
| Aug 20, 2025 | 90.44 | 91.60 | 89.97 | 91.02 | 91.02 | 0.65% | 230,394 |
| Aug 19, 2025 | 91.06 | 91.26 | 90.10 | 90.43 | 90.43 | 0.19% | 525,674 |
| Aug 18, 2025 | 90.86 | 91.39 | 89.55 | 90.26 | 90.26 | -0.57% | 549,458 |
| Aug 14, 2025 | 88.77 | 91.00 | 88.77 | 90.78 | 90.78 | 2.36% | 513,840 |
| Aug 13, 2025 | 88.01 | 89.34 | 87.93 | 88.69 | 88.69 | 0.51% | 88,600 |
| Aug 12, 2025 | 89.24 | 89.31 | 87.54 | 88.24 | 88.24 | -1.12% | 115,419 |
| Aug 11, 2025 | 89.06 | 89.94 | 88.50 | 89.24 | 89.24 | 0.16% | 117,568 |
| 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 |