GMR Airports Infrastructure Limited - GMRINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 13, 2024	83.81	83.95	83.95	84.47	81.92	7.88M
December 12, 2024	85.7	84.56	84.56	85.7	84.2	7.38M
December 11, 2024	84.75	85.44	85.44	85.84	84.75	5.48M
December 10, 2024	86.2	85.13	85.13	86.4	84.51	7.43M
December 09, 2024	84.5	86.2	86.2	87.19	84.36	19.14M
December 06, 2024	84.35	84.5	84.5	85.28	84.08	7.9M
December 05, 2024	83.87	84.03	84.03	84.42	83.06	6.82M
December 04, 2024	83.71	83.89	83.89	84.24	83.15	10.26M
December 03, 2024	83.5	83.61	83.61	84.18	83.3	17.17M
December 02, 2024	83.2	83.34	83.34	83.65	82.29	14.74M
November 29, 2024	82.62	83.21	83.21	83.91	82.16	22.67M
November 28, 2024	82.05	82.49	82.49	82.94	81.53	35.22M
November 27, 2024	80.65	81.81	81.81	82.04	79.93	12.58M
November 26, 2024	80	80.19	80.19	81.1	79.33	9.17M
November 25, 2024	82.35	80.05	80.05	82.35	79.73	31.69M
November 22, 2024	77.99	79.16	79.16	79.64	76.85	14.61M
November 21, 2024	80.37	76.85	76.85	80.37	74.12	72.68M
November 19, 2024	80.5	80.53	80.53	82.4	79.15	43.06M
November 18, 2024	77	78.01	78.01	78.99	75.95	17.22M
November 14, 2024	76.12	76.81	76.81	77.45	75.73	12.84M

GMR Airports Infrastructure Limited (GMRINFRA.NS) NSE