GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	89.49	90.24	88.92	89.12	89.12	0.08%	7,859,386
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
Aug 1, 2025	90.06	91.21	89.01	89.42	89.42	-0.71%	12,775,901
Jul 31, 2025	88.30	90.96	88.30	90.06	90.06	0.24%	10,254,931
Jul 30, 2025	91.89	92.43	89.43	89.84	89.84	-0.42%	9,985,594
Jul 29, 2025	89.70	90.71	89.05	90.22	90.22	0.64%	7,188,716
Jul 28, 2025	89.50	91.57	89.04	89.65	89.65	-0.31%	9,324,951
Jul 25, 2025	91.14	91.80	89.62	89.93	89.93	-2.07%	4,900,239
Jul 24, 2025	91.30	92.34	91.14	91.83	91.83	0.49%	6,559,443
Jul 23, 2025	92.06	92.25	90.60	91.38	91.38	-0.59%	9,993,200
Jul 22, 2025	93.80	93.83	91.75	91.92	91.92	-1.63%	7,543,460
Jul 21, 2025	94.50	94.53	93.16	93.44	93.44	-0.93%	4,922,563
Jul 18, 2025	95.10	97.00	93.96	94.32	94.32	-0.38%	18,646,049
Jul 17, 2025	94.40	95.36	94.00	94.68	94.68	0.84%	16,447,532
Jul 16, 2025	91.88	94.00	91.55	93.89	93.89	2.19%	12,770,323