GMR Airports Limited (BOM:532754)
India
· Delayed Price · Currency is INR 95.00
-3.15 (-3.21%)
At close: Mar 6, 2026
GMR Airports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 92.85 | 93.25 | 90.70 | 92.00 | 92.00 | -3.16% | 277,437 |
| Mar 6, 2026 | 97.95 | 99.45 | 94.80 | 95.00 | 95.00 | -3.21% | 328,162 |
| Mar 5, 2026 | 95.05 | 98.75 | 95.05 | 98.15 | 98.15 | 3.21% | 282,929 |
| Mar 4, 2026 | 94.40 | 96.00 | 92.60 | 95.10 | 95.10 | -1.40% | 498,863 |
| Mar 2, 2026 | 94.00 | 99.10 | 94.00 | 96.45 | 96.45 | -4.17% | 9,430,862 |
| Feb 27, 2026 | 101.90 | 102.24 | 99.60 | 100.65 | 100.65 | -1.54% | 180,082 |
| Feb 26, 2026 | 102.24 | 102.99 | 101.56 | 102.22 | 102.22 | -0.02% | 189,433 |
| Feb 25, 2026 | 102.09 | 103.05 | 101.52 | 102.24 | 102.24 | 0.53% | 414,823 |
| Feb 24, 2026 | 100.37 | 102.52 | 99.62 | 101.70 | 101.70 | 0.91% | 173,175 |
| Feb 23, 2026 | 101.19 | 101.50 | 99.97 | 100.78 | 100.78 | 1.10% | 225,294 |
| Feb 20, 2026 | 98.25 | 100.40 | 98.25 | 99.68 | 99.68 | 0.46% | 318,995 |
| Feb 19, 2026 | 100.48 | 101.00 | 98.78 | 99.22 | 99.22 | -1.13% | 348,798 |
| Feb 18, 2026 | 99.89 | 101.62 | 99.25 | 100.35 | 100.35 | 0.46% | 7,083,515 |
| Feb 17, 2026 | 99.62 | 102.60 | 99.35 | 99.89 | 99.89 | -0.63% | 1,435,625 |
| Feb 16, 2026 | 95.29 | 101.40 | 95.28 | 100.52 | 100.52 | 6.91% | 2,106,423 |
| Feb 13, 2026 | 96.00 | 96.00 | 93.60 | 94.02 | 94.02 | -2.40% | 378,967 |
| Feb 12, 2026 | 96.72 | 97.25 | 95.81 | 96.33 | 96.33 | -0.48% | 136,754 |
| Feb 11, 2026 | 97.70 | 97.93 | 96.17 | 96.79 | 96.79 | -1.03% | 153,732 |
| Feb 10, 2026 | 98.03 | 98.55 | 96.92 | 97.80 | 97.80 | -0.19% | 1,059,012 |
| Feb 9, 2026 | 97.53 | 98.62 | 97.52 | 97.99 | 97.99 | 0.55% | 237,539 |
| Feb 6, 2026 | 97.17 | 97.67 | 95.89 | 97.45 | 97.45 | 0.09% | 395,290 |
| Feb 5, 2026 | 98.75 | 98.75 | 96.86 | 97.36 | 97.36 | -0.73% | 415,414 |
| Feb 4, 2026 | 95.30 | 98.80 | 94.64 | 98.08 | 98.08 | 2.99% | 57,346,930 |
| Feb 3, 2026 | 96.00 | 97.66 | 94.31 | 95.23 | 95.23 | 1.31% | 1,722,663 |
| Feb 2, 2026 | 89.80 | 94.29 | 89.05 | 94.00 | 94.00 | 4.68% | 1,152,597 |
| Feb 1, 2026 | 94.14 | 94.26 | 88.00 | 89.80 | 89.80 | -4.32% | 303,111 |
| Jan 30, 2026 | 93.20 | 94.35 | 93.00 | 93.85 | 93.85 | -0.32% | 256,889 |
| Jan 29, 2026 | 94.05 | 94.50 | 93.00 | 94.15 | 94.15 | 0.27% | 10,345,760 |
| Jan 28, 2026 | 93.20 | 94.25 | 92.05 | 93.90 | 93.90 | 1.19% | 512,832 |
| Jan 27, 2026 | 91.15 | 93.25 | 89.30 | 92.80 | 92.80 | 1.87% | 1,132,028 |
| Jan 23, 2026 | 95.20 | 95.20 | 91.00 | 91.10 | 91.10 | -4.21% | 499,948 |
| Jan 22, 2026 | 94.50 | 96.40 | 94.50 | 95.10 | 95.10 | 1.28% | 271,666 |
| Jan 21, 2026 | 95.95 | 97.00 | 93.40 | 93.90 | 93.90 | -1.83% | 441,108 |
| Jan 20, 2026 | 100.75 | 100.80 | 95.35 | 95.65 | 95.65 | -4.45% | 388,099 |
| Jan 19, 2026 | 99.70 | 101.25 | 99.45 | 100.10 | 100.10 | 0.10% | 292,133 |
| Jan 16, 2026 | 100.15 | 102.50 | 99.65 | 100.00 | 100.00 | 0.40% | 718,864 |
| Jan 14, 2026 | 99.05 | 100.10 | 98.10 | 99.60 | 99.60 | 0.40% | 8,763,083 |
| Jan 13, 2026 | 99.80 | 100.40 | 98.55 | 99.20 | 99.20 | -0.60% | 10,844,190 |
| Jan 12, 2026 | 99.30 | 100.55 | 97.70 | 99.80 | 99.80 | -0.10% | 12,062,960 |
| Jan 9, 2026 | 102.15 | 103.05 | 99.70 | 99.90 | 99.90 | -2.44% | 11,783,620 |
| Jan 8, 2026 | 104.45 | 104.95 | 102.15 | 102.40 | 102.40 | -1.96% | 2,563,684 |
| Jan 7, 2026 | 103.65 | 105.30 | 103.40 | 104.45 | 104.45 | - | 10,552,960 |
| Jan 6, 2026 | 105.70 | 105.70 | 103.35 | 104.45 | 104.45 | -1.18% | 177,193 |
| Jan 5, 2026 | 105.80 | 108.00 | 104.80 | 105.70 | 105.70 | -0.05% | 258,616 |
| Jan 2, 2026 | 105.80 | 106.20 | 105.15 | 105.75 | 105.75 | 0.24% | 928,691 |
| Jan 1, 2026 | 104.95 | 105.80 | 103.75 | 105.50 | 105.50 | 1.10% | 518,901 |
| Dec 31, 2025 | 103.05 | 105.05 | 102.65 | 104.35 | 104.35 | 1.46% | 353,012 |
| Dec 30, 2025 | 103.05 | 103.60 | 101.05 | 102.85 | 102.85 | 0.88% | 229,295 |
| Dec 29, 2025 | 102.55 | 102.80 | 100.90 | 101.95 | 101.95 | -0.44% | 188,248 |
| Dec 26, 2025 | 102.95 | 104.30 | 102.15 | 102.40 | 102.40 | -0.63% | 195,196 |
| Dec 24, 2025 | 105.25 | 105.65 | 102.90 | 103.05 | 103.05 | -1.76% | 1,041,426 |
| Dec 23, 2025 | 102.20 | 105.20 | 101.20 | 104.90 | 104.90 | 2.69% | 425,768 |
| Dec 22, 2025 | 101.90 | 103.30 | 101.60 | 102.15 | 102.15 | 0.59% | 771,074 |
| Dec 19, 2025 | 100.95 | 102.25 | 100.45 | 101.55 | 101.55 | 0.99% | 831,898 |
| Dec 18, 2025 | 100.90 | 101.05 | 99.30 | 100.55 | 100.55 | -0.35% | 229,132 |
| Dec 17, 2025 | 103.05 | 104.00 | 100.40 | 100.90 | 100.90 | -2.56% | 406,796 |
| Dec 16, 2025 | 105.00 | 105.95 | 102.60 | 103.55 | 103.55 | -1.29% | 449,846 |
| Dec 15, 2025 | 103.70 | 106.90 | 103.30 | 104.90 | 104.90 | 0.48% | 927,269 |
| Dec 12, 2025 | 99.00 | 104.80 | 98.25 | 104.40 | 104.40 | 6.37% | 30,453,000 |
| Dec 11, 2025 | 98.85 | 98.85 | 97.00 | 98.15 | 98.15 | -0.30% | 96,488 |
| Dec 10, 2025 | 100.65 | 100.70 | 98.00 | 98.45 | 98.45 | -1.94% | 124,734 |
| Dec 9, 2025 | 97.40 | 101.00 | 97.40 | 100.40 | 100.40 | 1.67% | 660,776 |
| Dec 8, 2025 | 102.80 | 103.70 | 97.85 | 98.75 | 98.75 | -4.68% | 733,266 |
| 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 |