GMR Airports Limited (NSE:GMRAIRPORT)
India · Delayed Price · Currency is INR 90.63
+0.47 (0.52%)
Oct 16, 2025, 3:30 PM IST
GMR Airports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 89.10 | 90.54 | 88.50 | 90.16 | 90.16 | 1.49% | 4,642,000 |
| Oct 14, 2025 | 90.50 | 90.88 | 88.30 | 88.84 | 88.84 | -1.12% | 3,991,563 |
| Oct 13, 2025 | 89.90 | 90.49 | 88.58 | 89.85 | 89.85 | -0.55% | 4,918,636 |
| Oct 10, 2025 | 90.71 | 91.16 | 89.85 | 90.35 | 90.35 | -0.40% | 4,878,317 |
| Oct 9, 2025 | 87.15 | 91.10 | 87.07 | 90.71 | 90.71 | 3.56% | 12,062,943 |
| Oct 8, 2025 | 88.38 | 88.45 | 86.95 | 87.59 | 87.59 | -0.91% | 6,861,831 |
| Oct 7, 2025 | 88.77 | 89.15 | 88.21 | 88.39 | 88.39 | -0.35% | 3,176,898 |
| Oct 6, 2025 | 89.18 | 89.47 | 87.50 | 88.70 | 88.70 | -0.65% | 7,601,497 |
| Oct 3, 2025 | 89.40 | 90.27 | 89.05 | 89.28 | 89.28 | -0.07% | 6,940,845 |
| Oct 1, 2025 | 87.20 | 89.95 | 87.20 | 89.34 | 89.34 | 2.45% | 5,199,508 |
| Sep 30, 2025 | 86.92 | 87.95 | 86.08 | 87.20 | 87.20 | 0.35% | 13,143,816 |
| Sep 29, 2025 | 87.22 | 87.65 | 86.02 | 86.90 | 86.90 | -0.44% | 8,381,127 |
| Sep 26, 2025 | 88.70 | 89.29 | 86.94 | 87.28 | 87.28 | -2.06% | 7,715,812 |
| Sep 25, 2025 | 89.49 | 90.24 | 88.92 | 89.12 | 89.12 | 0.08% | 7,859,387 |
| Sep 24, 2025 | 90.49 | 90.85 | 88.90 | 89.05 | 89.05 | -1.63% | 4,269,311 |
| Sep 23, 2025 | 90.84 | 91.39 | 89.93 | 90.53 | 90.53 | -0.70% | 5,911,961 |
| Sep 22, 2025 | 92.53 | 92.84 | 90.72 | 91.17 | 91.17 | -1.47% | 4,486,135 |
| Sep 19, 2025 | 91.76 | 93.78 | 91.75 | 92.53 | 92.53 | 0.83% | 18,989,198 |
| Sep 18, 2025 | 92.09 | 92.49 | 91.00 | 91.77 | 91.77 | -0.12% | 4,742,266 |
| Sep 17, 2025 | 93.00 | 93.49 | 91.53 | 91.88 | 91.88 | -1.03% | 9,066,947 |
| Sep 16, 2025 | 89.49 | 93.41 | 89.26 | 92.84 | 92.84 | 4.12% | 32,438,451 |
| Sep 15, 2025 | 88.41 | 89.79 | 87.99 | 89.17 | 89.17 | 1.18% | 15,155,250 |
| Sep 12, 2025 | 88.40 | 89.07 | 87.21 | 88.13 | 88.13 | 1.01% | 81,124,952 |
| Sep 11, 2025 | 87.49 | 88.63 | 86.86 | 87.25 | 87.25 | 0.14% | 97,433,527 |
| Sep 10, 2025 | 87.32 | 87.68 | 86.89 | 87.13 | 87.13 | 0.36% | 5,854,988 |
| Sep 9, 2025 | 86.36 | 88.55 | 86.35 | 86.82 | 86.82 | 0.63% | 14,512,873 |
| Sep 8, 2025 | 86.14 | 86.85 | 85.81 | 86.28 | 86.28 | 0.38% | 5,384,432 |
| Sep 5, 2025 | 86.10 | 87.12 | 84.93 | 85.95 | 85.95 | -0.69% | 6,483,794 |
| Sep 4, 2025 | 87.40 | 88.75 | 86.45 | 86.55 | 86.55 | -0.94% | 4,469,534 |
| Sep 3, 2025 | 86.99 | 87.50 | 86.68 | 87.37 | 87.37 | 0.38% | 4,217,963 |
| Sep 2, 2025 | 87.39 | 88.06 | 86.81 | 87.04 | 87.04 | 0.01% | 9,371,793 |
| Sep 1, 2025 | 86.14 | 87.42 | 86.07 | 87.03 | 87.03 | 1.12% | 10,303,867 |
| Aug 29, 2025 | 86.00 | 87.33 | 85.70 | 86.07 | 86.07 | -0.42% | 10,380,005 |
| Aug 28, 2025 | 88.49 | 88.60 | 86.20 | 86.43 | 86.43 | -2.56% | 10,380,000 |
| Aug 26, 2025 | 88.20 | 89.10 | 87.30 | 88.70 | 88.70 | -0.16% | 9,583,336 |
| Aug 25, 2025 | 89.55 | 90.24 | 88.65 | 88.84 | 88.84 | -0.79% | 7,729,838 |
| Aug 22, 2025 | 90.00 | 90.11 | 89.13 | 89.55 | 89.55 | 0.66% | 7,729,819 |
| Aug 21, 2025 | 91.10 | 91.31 | 88.85 | 88.96 | 88.96 | -2.25% | 6,498,661 |
| Aug 20, 2025 | 90.40 | 91.69 | 89.98 | 91.01 | 91.01 | 0.63% | 6,498,605 |
| Aug 19, 2025 | 91.29 | 91.29 | 90.07 | 90.44 | 90.44 | 0.27% | 5,846,344 |
| Aug 18, 2025 | 91.02 | 91.42 | 89.50 | 90.20 | 90.20 | -0.63% | 7,283,442 |
| Aug 14, 2025 | 88.74 | 90.90 | 88.74 | 90.77 | 90.77 | 2.39% | 13,948,048 |
| Aug 13, 2025 | 88.38 | 89.32 | 87.92 | 88.65 | 88.65 | 0.44% | 13,947,975 |
| Aug 12, 2025 | 89.10 | 89.43 | 87.57 | 88.26 | 88.26 | -1.19% | 5,637,915 |
| Aug 11, 2025 | 89.20 | 89.95 | 88.47 | 89.32 | 89.32 | 0.15% | 5,554,643 |
| Aug 8, 2025 | 90.60 | 91.09 | 89.00 | 89.19 | 89.19 | -1.59% | 11,333,130 |
| Aug 7, 2025 | 90.80 | 91.16 | 89.00 | 90.63 | 90.63 | -0.83% | 13,231,325 |
| Aug 6, 2025 | 93.40 | 93.40 | 90.74 | 91.39 | 91.39 | -1.53% | 13,454,600 |
| Aug 5, 2025 | 91.55 | 93.00 | 91.20 | 92.81 | 92.81 | 1.46% | 13,454,598 |
| Aug 4, 2025 | 89.42 | 91.66 | 88.68 | 91.47 | 91.47 | 2.29% | 16,647,076 |