GMR Airports Limited (NSE:GMRAIRPORT)
India
· Delayed Price · Currency is INR 103.51
+0.45 (0.44%)
At close: Dec 5, 2025
GMR Airports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.56 | 103.97 | 101.00 | 103.51 | 103.51 | 0.44% | 30,961,150 |
| Dec 4, 2025 | 105.00 | 105.84 | 102.84 | 103.06 | 103.06 | -2.17% | 23,135,570 |
| Dec 3, 2025 | 107.39 | 107.91 | 104.90 | 105.35 | 105.35 | -1.20% | 36,117,630 |
| Dec 2, 2025 | 107.20 | 110.36 | 106.43 | 106.63 | 106.63 | -0.94% | 57,495,740 |
| Dec 1, 2025 | 108.90 | 109.60 | 106.83 | 107.64 | 107.64 | -0.66% | 40,681,260 |
| Nov 28, 2025 | 106.20 | 109.07 | 106.00 | 108.35 | 108.35 | 1.56% | 25,821,920 |
| Nov 27, 2025 | 107.20 | 107.21 | 106.23 | 106.69 | 106.69 | -0.07% | 13,820,780 |
| 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 |
| Sep 12, 2025 | 88.40 | 89.07 | 87.21 | 88.13 | 88.13 | 1.01% | 81,124,950 |
| Sep 11, 2025 | 87.49 | 88.63 | 86.86 | 87.25 | 87.25 | 0.14% | 97,395,890 |
| 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% | 14,512,870 |
| 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% | 3,802,856 |
| Sep 2, 2025 | 87.39 | 88.06 | 86.81 | 87.04 | 87.04 | 0.01% | 4,217,959 |
| Sep 1, 2025 | 86.14 | 87.42 | 86.07 | 87.03 | 87.03 | 1.12% | 9,371,787 |
| Aug 29, 2025 | 86.00 | 87.33 | 85.70 | 86.07 | 86.07 | -0.42% | 10,303,830 |
| 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% | 7,007,338 |
| 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% | 5,796,455 |
| 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% | 5,097,534 |
| Aug 14, 2025 | 88.74 | 90.90 | 88.74 | 90.77 | 90.77 | 2.39% | 7,283,392 |
| Aug 13, 2025 | 88.38 | 89.32 | 87.92 | 88.65 | 88.65 | 0.44% | 13,947,970 |
| 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% | 3,493,527 |
| Aug 8, 2025 | 90.60 | 91.09 | 89.00 | 89.19 | 89.19 | -1.59% | 5,554,641 |
| Aug 7, 2025 | 90.80 | 91.16 | 89.00 | 90.63 | 90.63 | -0.83% | 11,333,120 |
| Aug 6, 2025 | 93.40 | 93.40 | 90.74 | 91.39 | 91.39 | -1.53% | 13,230,860 |
| Aug 5, 2025 | 91.55 | 93.00 | 91.20 | 92.81 | 92.81 | 1.46% | 13,454,590 |
| Aug 4, 2025 | 89.42 | 91.66 | 88.68 | 91.47 | 91.47 | 2.29% | 16,647,070 |
| Aug 1, 2025 | 90.06 | 91.21 | 89.01 | 89.42 | 89.42 | -0.71% | 12,775,860 |
| Jul 31, 2025 | 88.30 | 90.96 | 88.30 | 90.06 | 90.06 | 0.24% | 10,254,930 |
| 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% | 18,646,040 |
| Jul 17, 2025 | 94.40 | 95.36 | 94.00 | 94.68 | 94.68 | 0.84% | 16,447,530 |
| Jul 16, 2025 | 91.88 | 94.00 | 91.55 | 93.89 | 93.89 | 2.19% | 12,770,320 |
| Jul 15, 2025 | 91.93 | 92.24 | 90.75 | 91.88 | 91.88 | 0.24% | 11,959,960 |
| Jul 14, 2025 | 90.30 | 92.39 | 89.65 | 91.66 | 91.66 | 1.16% | 9,763,399 |