GMR Airports Infrastructure Limited (GMRINFRA.NS) NSE
72.61
+0.55(+0.76%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
72.61
+0.55(+0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 73.99 | 74.33 | 74.33 | 74.69 | 73 | 8.23M |
| March 12, 2025 | 74.15 | 73.62 | 73.62 | 74.64 | 72.57 | 5.53M |
| March 11, 2025 | 71.35 | 74.11 | 74.11 | 74.7 | 70.54 | 11.74M |
| March 10, 2025 | 72.9 | 71.79 | 71.79 | 74.18 | 71.35 | 5.55M |
| March 07, 2025 | 73.06 | 72.82 | 72.82 | 74.52 | 72.25 | 7.26M |
| March 06, 2025 | 74.31 | 73.71 | 73.71 | 74.87 | 73.47 | 6.97M |
| March 05, 2025 | 70.53 | 74.15 | 74.15 | 74.4 | 70.53 | 11.85M |
| March 04, 2025 | 69.5 | 71.2 | 71.2 | 71.6 | 69 | 8.45M |
| March 03, 2025 | 70.3 | 69.82 | 69.82 | 70.3 | 68.35 | 9.15M |
| February 28, 2025 | 68.95 | 69.47 | 69.47 | 69.75 | 67.75 | 22.3M |
| February 27, 2025 | 69.95 | 69.29 | 69.29 | 70.34 | 69 | 9.1M |
| February 25, 2025 | 69.6 | 69.77 | 69.77 | 70.3 | 69.35 | 3.94M |
| February 24, 2025 | 69.1 | 69.63 | 69.63 | 70.08 | 67.81 | 11.09M |
| February 21, 2025 | 70.55 | 69.93 | 69.93 | 71.92 | 69.44 | 7.23M |
| February 20, 2025 | 70.3 | 71.33 | 71.33 | 71.71 | 69.41 | 13.87M |
| February 19, 2025 | 70.78 | 70.27 | 70.27 | 71.43 | 69.45 | 20.21M |
| February 18, 2025 | 71.25 | 70.79 | 70.79 | 71.9 | 68.67 | 14.3M |
| February 17, 2025 | 70.05 | 70.26 | 70.26 | 70.67 | 68.34 | 24.82M |
| February 14, 2025 | 72.65 | 70.48 | 70.48 | 73 | 68.71 | 17.83M |
| February 13, 2025 | 72.79 | 72.61 | 72.61 | 73.79 | 72.25 | 6.71M |
| February 12, 2025 | 71.63 | 72.06 | 72.06 | 72.48 | 69.4 | 12.12M |
| February 11, 2025 | 73.35 | 71.91 | 71.91 | 73.61 | 71.26 | 11.23M |
| February 10, 2025 | 74.49 | 73.67 | 73.67 | 74.89 | 72.85 | 6.26M |
| February 07, 2025 | 75.25 | 74.53 | 74.53 | 75.32 | 73.25 | 8.99M |
| February 06, 2025 | 75.65 | 74.68 | 74.68 | 76.05 | 74 | 12.5M |
| February 05, 2025 | 74.87 | 75.45 | 75.45 | 76.6 | 74.79 | 11.17M |
| February 04, 2025 | 73.9 | 74.54 | 74.54 | 75.19 | 72.75 | 11.09M |
| February 03, 2025 | 73.45 | 73.48 | 73.48 | 73.88 | 71.64 | 12.04M |
| February 01, 2025 | 72.99 | 73.78 | 73.78 | 75.05 | 72.13 | 20.66M |
| January 31, 2025 | 71.3 | 72.67 | 72.67 | 73.08 | 70.73 | 14.89M |
| January 30, 2025 | 72.19 | 71.2 | 71.2 | 72.49 | 70.76 | 19.6M |
| January 29, 2025 | 73 | 71.26 | 71.26 | 73.71 | 70.76 | 25.97M |
| January 28, 2025 | 70.81 | 71.06 | 71.06 | 72 | 68.9 | 13.78M |
| January 27, 2025 | 70.89 | 70.51 | 70.51 | 71.03 | 69.66 | 12.78M |
| January 24, 2025 | 73.5 | 71.49 | 71.49 | 74.01 | 71.1 | 10.81M |
| January 23, 2025 | 73.2 | 73.5 | 73.5 | 73.74 | 72.33 | 6.44M |
| January 22, 2025 | 74.57 | 72.98 | 72.98 | 74.7 | 70.85 | 14.83M |
| January 21, 2025 | 77.01 | 74.36 | 74.36 | 77.3 | 74.11 | 10.21M |
| January 20, 2025 | 75.89 | 76.77 | 76.77 | 77.35 | 75.62 | 8.01M |
| January 17, 2025 | 74.68 | 76.07 | 76.07 | 76.49 | 74.14 | 8.57M |
| January 16, 2025 | 74.91 | 74.68 | 74.68 | 75.65 | 74.49 | 13.44M |
| January 15, 2025 | 72.5 | 74.32 | 74.32 | 74.69 | 72.5 | 9.96M |
| January 14, 2025 | 70.99 | 72.2 | 72.2 | 73.13 | 70.34 | 23.04M |
| January 13, 2025 | 73 | 69.7 | 69.7 | 73.98 | 69.27 | 18.42M |
| January 10, 2025 | 76.09 | 74.53 | 74.53 | 76.3 | 74 | 11.31M |
| January 06, 2025 | 78.99 | 76.42 | 76.42 | 78.99 | 75.93 | 19.3M |
| January 03, 2025 | 78.41 | 78.68 | 78.68 | 79.92 | 78.26 | 6.22M |
| January 02, 2025 | 78.74 | 78.69 | 78.69 | 79.05 | 78.03 | 4.95M |
| January 01, 2025 | 78.99 | 78.59 | 78.59 | 79.05 | 77.8 | 3.4M |
| December 31, 2024 | 77.05 | 78.56 | 78.56 | 78.81 | 76.96 | 14.04M |
| December 30, 2024 | 79.24 | 77.32 | 77.32 | 79.75 | 76.71 | 16.63M |
| December 27, 2024 | 79.8 | 79.05 | 79.05 | 80.14 | 78.92 | 10.13M |
| December 26, 2024 | 79.15 | 79.04 | 79.04 | 79.75 | 78.56 | 10.68M |
| December 24, 2024 | 79.49 | 79.15 | 79.15 | 80.48 | 78.66 | 6.3M |
| December 23, 2024 | 79.18 | 79.3 | 79.3 | 80.64 | 78.55 | 19.62M |
| December 20, 2024 | 81.6 | 78.82 | 78.82 | 81.6 | 78 | 10.08M |
| December 19, 2024 | 80.2 | 80.63 | 80.63 | 81.49 | 80.2 | 4.88M |
| December 18, 2024 | 83 | 82.15 | 82.15 | 83.16 | 81.58 | 7.56M |
| December 17, 2024 | 85.4 | 83.44 | 83.44 | 85.76 | 83 | 13.07M |
| December 16, 2024 | 84.05 | 83.9 | 83.9 | 84.44 | 83.65 | 4.53M |