GMR Airports Limited (BOM:532754)
India
· Delayed Price · Currency is INR 103.60
+0.55 (0.53%)
At close: Dec 5, 2025
GMR Airports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.80 | 103.90 | 100.95 | 103.60 | 103.60 | 0.53% | 252,680 |
| Dec 4, 2025 | 105.15 | 106.00 | 102.80 | 103.05 | 103.05 | -2.18% | 738,922 |
| Dec 3, 2025 | 107.20 | 107.95 | 104.85 | 105.35 | 105.35 | -1.27% | 1,635,527 |
| Dec 2, 2025 | 105.50 | 110.30 | 105.50 | 106.70 | 106.70 | -0.74% | 607,236 |
| Dec 1, 2025 | 109.05 | 109.60 | 106.80 | 107.50 | 107.50 | -0.73% | 303,220 |
| Nov 28, 2025 | 106.46 | 109.10 | 106.00 | 108.29 | 108.29 | 1.53% | 598,818 |
| Nov 27, 2025 | 107.41 | 107.41 | 106.20 | 106.66 | 106.66 | -0.09% | 584,574 |
| Nov 26, 2025 | 105.26 | 107.03 | 104.62 | 106.76 | 106.76 | 2.44% | 1,319,107 |
| Nov 25, 2025 | 103.68 | 105.99 | 103.43 | 104.22 | 104.22 | 0.55% | 528,604 |
| Nov 24, 2025 | 104.97 | 104.97 | 102.88 | 103.65 | 103.65 | -0.34% | 277,109 |
| Nov 21, 2025 | 103.48 | 105.50 | 102.60 | 104.00 | 104.00 | 0.71% | 1,844,518 |
| Nov 20, 2025 | 102.66 | 104.45 | 102.63 | 103.27 | 103.27 | 0.36% | 598,477 |
| Nov 19, 2025 | 104.25 | 104.68 | 102.50 | 102.90 | 102.90 | -0.81% | 1,610,051 |
| Nov 18, 2025 | 98.14 | 104.80 | 97.55 | 103.74 | 103.74 | 6.18% | 6,080,073 |
| Nov 17, 2025 | 97.14 | 98.09 | 96.49 | 97.70 | 97.70 | 2.14% | 777,249 |
| Nov 14, 2025 | 96.99 | 99.06 | 94.50 | 95.65 | 95.65 | 0.23% | 1,303,637 |
| Nov 13, 2025 | 95.14 | 96.12 | 95.04 | 95.43 | 95.43 | 0.03% | 608,660 |
| Nov 12, 2025 | 96.39 | 96.39 | 94.61 | 95.40 | 95.40 | -0.12% | 300,605 |
| Nov 11, 2025 | 95.59 | 95.76 | 94.46 | 95.51 | 95.51 | -0.08% | 168,653 |
| Nov 10, 2025 | 94.14 | 96.70 | 94.14 | 95.59 | 95.59 | -0.09% | 433,030 |
| Nov 7, 2025 | 94.17 | 96.30 | 93.96 | 95.68 | 95.68 | 1.35% | 340,829 |
| Nov 6, 2025 | 94.64 | 96.40 | 94.28 | 94.41 | 94.41 | -0.74% | 267,207 |
| Nov 4, 2025 | 93.41 | 96.21 | 93.41 | 95.11 | 95.11 | 1.89% | 469,043 |
| Nov 3, 2025 | 93.54 | 94.07 | 93.03 | 93.35 | 93.35 | -0.58% | 116,683 |
| Oct 31, 2025 | 94.64 | 95.95 | 93.64 | 93.89 | 93.89 | -0.59% | 324,839 |
| Oct 30, 2025 | 93.03 | 95.47 | 93.03 | 94.45 | 94.45 | 1.57% | 1,388,911 |
| Oct 29, 2025 | 92.64 | 93.55 | 91.76 | 92.99 | 92.99 | 0.38% | 210,170 |
| Oct 28, 2025 | 92.11 | 93.58 | 92.03 | 92.64 | 92.64 | 0.32% | 458,767 |
| Oct 27, 2025 | 94.75 | 94.75 | 91.88 | 92.34 | 92.34 | -0.91% | 127,802 |
| Oct 24, 2025 | 93.40 | 94.69 | 92.18 | 93.19 | 93.19 | 0.98% | 431,868 |
| Oct 23, 2025 | 91.00 | 93.36 | 91.00 | 92.29 | 92.29 | 0.33% | 226,697 |
| Oct 21, 2025 | 92.88 | 92.88 | 91.59 | 91.99 | 91.99 | 0.02% | 184,290 |
| Oct 20, 2025 | 89.68 | 92.10 | 89.68 | 91.97 | 91.97 | 2.06% | 159,397 |
| Oct 17, 2025 | 91.00 | 91.00 | 89.52 | 90.11 | 90.11 | -0.56% | 101,318 |
| Oct 16, 2025 | 89.96 | 91.13 | 89.85 | 90.62 | 90.62 | 0.52% | 123,912 |
| Oct 15, 2025 | 89.01 | 90.43 | 88.49 | 90.15 | 90.15 | 1.59% | 120,599 |
| Oct 14, 2025 | 90.35 | 91.00 | 88.29 | 88.74 | 88.74 | -1.26% | 213,149 |
| Oct 13, 2025 | 89.42 | 90.43 | 88.60 | 89.87 | 89.87 | -0.28% | 118,213 |
| Oct 10, 2025 | 90.69 | 91.10 | 89.82 | 90.12 | 90.12 | -0.63% | 218,593 |
| 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 |
| 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 |