GMR Airports Limited (BOM:532754)
India
· Delayed Price · Currency is INR 97.84
+2.03 (2.12%)
At close: Apr 28, 2026
GMR Airports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.67 | 98.25 | 95.54 | 97.84 | 97.84 | 2.12% | 1,103,718 |
| Apr 27, 2026 | 96.92 | 96.92 | 95.48 | 95.81 | 95.81 | 1.45% | 222,833 |
| Apr 24, 2026 | 96.00 | 96.58 | 94.06 | 94.44 | 94.44 | -2.05% | 275,149 |
| Apr 23, 2026 | 97.30 | 97.30 | 95.53 | 96.42 | 96.42 | -0.98% | 277,742 |
| Apr 22, 2026 | 97.23 | 98.00 | 96.56 | 97.37 | 97.37 | 0.16% | 484,056 |
| Apr 21, 2026 | 97.45 | 98.90 | 97.00 | 97.21 | 97.21 | -0.15% | 524,156 |
| Apr 20, 2026 | 97.88 | 98.75 | 95.82 | 97.36 | 97.36 | 0.51% | 598,395 |
| Apr 17, 2026 | 96.76 | 97.95 | 95.84 | 96.87 | 96.87 | 0.11% | 380,311 |
| Apr 16, 2026 | 99.07 | 99.80 | 96.41 | 96.76 | 96.76 | -2.50% | 606,145 |
| Apr 15, 2026 | 96.82 | 100.00 | 96.82 | 99.24 | 99.24 | 4.54% | 7,066,600 |
| Apr 13, 2026 | 92.83 | 95.27 | 91.63 | 94.93 | 94.93 | -0.33% | 169,184 |
| Apr 10, 2026 | 95.83 | 95.97 | 94.46 | 95.24 | 95.24 | 0.75% | 353,556 |
| Apr 9, 2026 | 95.99 | 95.99 | 94.00 | 94.53 | 94.53 | -1.29% | 258,369 |
| Apr 8, 2026 | 94.00 | 96.44 | 93.72 | 95.77 | 95.77 | 5.29% | 774,629 |
| Apr 7, 2026 | 90.87 | 91.33 | 89.10 | 90.96 | 90.96 | -0.31% | 322,453 |
| Apr 6, 2026 | 88.82 | 91.46 | 87.40 | 91.24 | 91.24 | 2.66% | 611,689 |
| Apr 2, 2026 | 88.15 | 89.08 | 85.75 | 88.88 | 88.88 | -0.47% | 408,683 |
| Apr 1, 2026 | 85.30 | 90.85 | 85.30 | 89.30 | 89.30 | 5.43% | 613,167 |
| Mar 30, 2026 | 87.10 | 87.90 | 84.30 | 84.70 | 84.70 | -4.94% | 61,100,160 |
| Mar 27, 2026 | 91.20 | 91.20 | 87.60 | 89.10 | 89.10 | -1.05% | 238,922 |
| Mar 25, 2026 | 89.40 | 91.50 | 89.40 | 90.05 | 90.05 | 1.18% | 451,927 |
| Mar 24, 2026 | 88.00 | 90.25 | 87.00 | 89.00 | 89.00 | 4.95% | 730,860 |
| Mar 23, 2026 | 90.45 | 90.45 | 84.50 | 84.80 | 84.80 | -6.25% | 256,540 |
| Mar 20, 2026 | 89.00 | 93.00 | 89.00 | 90.45 | 90.45 | 2.32% | 2,425,202 |
| Mar 19, 2026 | 90.75 | 91.00 | 87.40 | 88.40 | 88.40 | -3.97% | 489,926 |
| Mar 18, 2026 | 90.35 | 92.60 | 89.80 | 92.05 | 92.05 | 1.99% | 172,031 |
| Mar 17, 2026 | 90.20 | 91.10 | 89.65 | 90.25 | 90.25 | 0.06% | 139,346 |
| Mar 16, 2026 | 90.10 | 92.00 | 88.80 | 90.20 | 90.20 | 1.06% | 516,271 |
| Mar 13, 2026 | 92.90 | 92.95 | 88.95 | 89.25 | 89.25 | -4.29% | 193,599 |
| Mar 12, 2026 | 92.05 | 95.05 | 92.05 | 93.25 | 93.25 | -0.64% | 267,976 |
| Mar 11, 2026 | 95.95 | 97.15 | 93.55 | 93.85 | 93.85 | -1.73% | 154,153 |
| Mar 10, 2026 | 93.05 | 96.55 | 93.05 | 95.50 | 95.50 | 3.80% | 157,462 |
| 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 |