GMR Airports Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	104.98	107.07	104.61	106.76	106.76	2.45%	27,688,030
Nov 25, 2025	103.49	105.99	103.32	104.21	104.21	0.43%	27,430,960
Nov 24, 2025	104.68	104.70	102.89	103.76	103.76	-0.28%	30,916,620
Nov 21, 2025	103.25	105.49	102.55	104.05	104.05	0.76%	36,366,100
Nov 20, 2025	102.92	104.44	102.60	103.27	103.27	0.34%	22,471,250
Nov 19, 2025	104.20	104.70	102.52	102.92	102.92	-0.77%	24,782,240
Nov 18, 2025	97.66	104.85	97.50	103.72	103.72	6.18%	103,946,800
Nov 17, 2025	97.46	98.08	96.42	97.68	97.68	2.10%	16,152,770
Nov 14, 2025	97.65	99.19	94.65	95.67	95.67	0.19%	28,366,850
Nov 13, 2025	95.25	96.20	95.09	95.49	95.49	-0.01%	10,602,570
Nov 12, 2025	95.99	96.27	94.64	95.50	95.50	0.01%	10,526,450
Nov 11, 2025	95.50	95.80	94.45	95.49	95.49	-0.17%	6,227,895
Nov 10, 2025	95.11	96.72	95.11	95.65	95.65	-0.01%	10,726,730
Nov 7, 2025	94.30	96.30	94.00	95.66	95.66	1.28%	17,206,730
Nov 6, 2025	94.10	96.43	94.10	94.45	94.45	-0.75%	11,103,560
Nov 4, 2025	94.01	96.22	94.00	95.16	95.16	1.78%	16,023,420
Nov 3, 2025	93.97	94.10	93.03	93.50	93.50	-0.50%	3,907,119
Oct 31, 2025	95.20	95.94	93.70	93.97	93.97	-0.53%	12,371,520
Oct 30, 2025	93.21	95.50	93.20	94.47	94.47	1.61%	26,516,650
Oct 29, 2025	92.65	93.58	91.73	92.97	92.97	0.30%	15,092,540
Oct 28, 2025	92.34	93.59	92.18	92.69	92.69	0.38%	11,137,100
Oct 27, 2025	94.00	94.00	91.87	92.34	92.34	-0.92%	9,440,624
Oct 24, 2025	92.35	94.68	92.19	93.20	93.20	0.96%	27,201,350
Oct 23, 2025	91.30	93.35	91.30	92.31	92.31	0.33%	22,751,120
Oct 21, 2025	92.50	92.58	91.60	92.01	92.01	0.05%	1,659,032
Oct 20, 2025	90.10	92.14	89.97	91.96	91.96	2.01%	8,623,578
Oct 17, 2025	90.81	90.82	89.60	90.15	90.15	-0.79%	5,675,574
Oct 16, 2025	89.96	91.15	89.79	90.87	90.87	0.79%	6,688,742
Oct 15, 2025	89.10	90.54	88.50	90.16	90.16	1.49%	4,646,050
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%	4,874,972
Oct 9, 2025	87.15	91.10	87.07	90.71	90.71	3.56%	12,062,940
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%	3,176,718
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%	13,143,810
Sep 29, 2025	87.22	87.65	86.02	86.90	86.90	-0.44%	8,378,717
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%	18,989,190
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%	32,438,450
Sep 15, 2025	88.41	89.79	87.99	89.17	89.17	1.18%	15,155,020