GMR Airports

GMRI
🏛️ india →
89.34
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 39.90 40.10 39.45 39.75 9.1M
2022-12-29 39.00 40.15 38.50 39.40 22.9M
2022-12-28 39.10 39.45 38.75 39.00 7.5M
2022-12-27 38.90 39.35 38.45 39.15 10.7M
2022-12-26 38.00 39.00 37.15 38.70 8.9M
2022-12-23 39.40 39.65 37.45 37.80 15.6M
2022-12-22 41.00 41.40 39.60 40.00 11.8M
2022-12-21 42.95 42.95 40.60 40.90 10.9M
2022-12-20 42.75 43.10 41.90 42.65 10.4M
2022-12-19 41.80 43.10 41.10 42.85 14.7M
2022-12-16 42.20 42.75 41.25 41.45 13.8M
2022-12-15 43.20 43.65 42.00 42.40 11.4M
2022-12-14 43.60 44.30 43.10 43.35 14.9M
2022-12-13 43.40 43.65 43.10 43.40 7.9M
2022-12-12 42.70 43.40 42.25 43.15 9.9M
2022-12-09 44.05 44.30 42.15 42.70 13.3M
2022-12-08 43.15 44.10 42.85 43.85 14.4M
2022-12-07 43.40 43.60 42.35 43.20 15.7M
2022-12-06 43.60 44.15 43.15 43.35 16.3M
2022-12-05 42.95 43.60 42.70 43.40 16.4M
2022-12-02 42.75 43.65 42.60 42.90 14.5M
2022-12-01 43.20 43.25 42.50 42.75 17.6M
2022-11-30 40.60 43.20 40.50 42.90 45.2M
2022-11-29 40.35 41.35 39.90 40.60 13.7M
2022-11-28 41.00 41.15 40.05 40.35 11.5M
2022-11-25 38.95 41.05 38.80 40.70 28.8M
2022-11-24 39.25 39.40 38.55 39.05 9.7M
2022-11-23 37.85 39.45 37.60 39.00 17.9M
2022-11-22 37.80 37.90 37.20 37.80 5.5M
2022-11-21 37.40 37.80 36.95 37.60 5.5M
2022-11-18 37.55 37.55 36.90 37.35 6.6M
2022-11-17 36.50 37.90 35.60 37.35 18.8M
2022-11-16 37.00 37.30 36.15 36.40 7.2M
2022-11-15 38.50 38.50 36.50 37.00 16.7M
2022-11-14 38.25 38.85 37.80 38.60 11.5M
2022-11-11 38.30 38.70 37.85 38.15 8.6M
2022-11-10 37.70 38.30 37.35 38.00 6.1M
2022-11-09 38.40 38.50 37.55 37.70 6.6M
2022-11-07 38.10 38.55 37.50 38.20 9.1M
2022-11-04 37.45 38.30 37.40 38.05 9.1M
2022-11-03 37.00 37.55 36.95 37.45 4.2M
2022-11-02 37.45 37.65 36.95 37.15 3.3M
2022-11-01 37.70 37.80 37.05 37.50 5.6M
2022-10-31 37.05 37.60 36.75 37.45 6.3M
2022-10-28 37.85 37.90 36.70 36.90 7.1M
2022-10-27 35.70 38.75 35.35 37.60 24.5M
2022-10-25 34.95 35.80 34.55 35.55 5.7M
2022-10-24 35.15 35.15 34.80 34.90 0.8M
2022-10-21 34.90 35.15 34.35 34.90 8.1M
2022-10-20 34.85 35.05 34.40 34.85 5.5M
2022-10-19 35.50 35.65 34.85 34.90 4.8M
2022-10-18 35.05 35.60 35.00 35.40 4.0M
2022-10-17 34.80 35.10 34.10 34.85 4.3M
2022-10-14 35.15 35.30 34.60 34.70 5.3M
2022-10-13 35.55 35.85 34.30 34.60 7.3M
2022-10-12 35.05 35.60 34.70 35.50 8.1M
2022-10-11 35.30 35.35 34.75 34.80 4.9M
2022-10-10 35.05 35.25 34.65 35.15 3.6M
2022-10-07 35.90 35.90 35.10 35.45 4.8M
2022-10-06 35.85 36.20 35.75 35.85 4.1M
2022-10-04 35.15 35.75 35.00 35.65 4.9M
2022-10-03 35.75 35.90 34.55 34.70 9.9M
2022-09-30 35.15 35.90 34.50 35.55 16.3M
2022-09-29 35.60 36.15 34.35 35.45 11.3M
2022-09-28 35.65 36.10 35.00 35.25 6.0M
2022-09-27 35.80 36.20 35.30 35.75 11.0M
2022-09-26 36.70 36.75 35.05 35.60 13.2M
2022-09-23 37.95 38.05 36.80 37.20 14.3M
2022-09-22 38.20 38.40 37.55 37.95 6.2M
2022-09-21 38.15 38.60 38.00 38.15 8.2M
2022-09-20 39.00 39.35 38.15 38.25 9.3M
2022-09-19 38.50 39.35 37.85 38.80 8.1M
2022-09-16 40.20 40.25 38.20 38.40 15.9M
2022-09-15 40.25 41.80 40.00 40.20 20.2M
2022-09-14 39.70 40.35 39.40 40.00 10.5M
2022-09-13 39.55 40.65 39.35 40.45 10.3M
2022-09-12 39.55 39.90 39.05 39.30 5.4M
2022-09-09 40.00 40.75 39.35 39.50 10.9M
2022-09-08 39.95 40.10 39.35 39.60 5.5M
2022-09-07 38.80 40.20 38.70 39.75 10.0M
2022-09-06 39.30 39.80 39.00 39.10 7.2M
2022-09-05 39.65 40.10 38.85 39.20 12.7M
2022-09-02 38.60 40.75 38.00 39.40 40.7M
2022-09-01 35.75 38.70 35.70 38.40 33.0M
2022-08-30 35.10 36.40 34.90 35.95 13.3M
2022-08-29 34.65 34.80 34.00 34.55 8.7M
2022-08-26 35.25 35.50 35.00 35.20 5.6M
2022-08-25 33.95 35.35 33.90 34.60 25.8M
2022-08-24 34.05 34.25 33.35 33.70 10.5M
2022-08-23 34.00 34.45 33.65 34.05 5.4M
2022-08-22 34.75 34.85 33.75 34.20 8.6M
2022-08-19 35.40 35.85 34.60 34.80 4.6M
2022-08-18 35.35 35.75 35.05 35.50 4.2M
2022-08-17 35.00 35.55 35.00 35.35 3.9M
2022-08-16 34.60 35.15 34.40 35.00 4.3M
2022-08-12 34.75 34.85 34.40 34.50 2.9M
2022-08-11 34.95 35.10 34.55 34.70 3.4M
2022-08-10 34.25 35.00 34.15 34.65 4.5M
2022-08-08 34.70 34.95 34.20 34.30 4.3M
2022-08-05 34.75 35.05 34.50 34.65 4.5M
2022-08-04 35.35 35.65 34.55 34.80 5.5M
2022-08-03 35.60 35.95 35.00 35.25 5.1M
2022-08-02 35.50 35.80 34.60 35.50 14.4M
2022-08-01 37.50 37.50 35.90 36.05 10.9M
2022-07-29 35.90 38.05 35.60 37.50 20.3M
2022-07-28 35.70 36.15 35.30 35.45 5.4M
2022-07-27 34.90 35.70 34.60 35.50 6.7M
2022-07-26 35.75 35.95 35.00 35.10 11.1M
2022-07-25 35.40 36.15 34.80 35.80 8.3M
2022-07-22 35.50 35.70 34.70 35.25 6.2M
2022-07-21 34.60 35.50 34.30 35.30 9.7M
2022-07-20 35.15 35.20 34.40 34.60 9.5M
2022-07-19 35.20 35.20 34.50 34.75 7.9M
2022-07-18 35.05 35.35 34.80 35.25 3.6M
2022-07-15 34.70 35.05 34.35 34.95 4.0M
2022-07-14 35.00 35.10 34.10 34.55 5.3M
2022-07-13 35.30 35.30 34.45 34.85 5.1M
2022-07-12 35.10 35.30 34.80 34.90 2.7M
2022-07-11 34.80 35.55 34.45 35.30 4.7M
2022-07-08 34.95 35.10 34.35 34.80 4.1M
2022-07-07 34.30 34.95 34.00 34.70 4.4M
2022-07-06 33.75 34.25 33.25 34.15 5.8M
2022-07-05 34.15 34.40 33.45 33.55 4.8M
2022-07-04 34.45 34.65 33.45 33.95 7.3M
2022-07-01 34.00 34.75 33.60 34.50 4.3M
2022-06-30 34.65 35.00 33.90 34.10 5.6M
2022-06-29 34.75 34.95 34.50 34.65 3.2M
2022-06-28 34.90 35.20 34.70 34.90 8.8M
2022-06-27 35.25 35.50 34.55 34.90 3.7M
2022-06-24 34.15 34.90 34.10 34.80 3.0M
2022-06-23 33.55 34.25 33.35 33.90 5.7M
2022-06-22 34.60 34.70 33.05 33.50 5.5M
2022-06-21 33.60 35.60 33.55 35.05 7.2M
2022-06-20 34.05 34.45 32.30 33.40 14.8M
2022-06-17 34.00 34.45 33.25 34.15 11.9M
2022-06-16 36.45 36.45 33.75 34.30 17.5M
2022-06-15 35.80 36.15 35.50 35.85 3.9M
2022-06-14 35.30 36.40 35.30 35.80 5.2M
2022-06-13 36.75 36.80 35.30 35.70 12.7M
2022-06-10 36.05 37.60 35.95 37.30 12.7M
2022-06-09 36.35 36.75 35.85 36.50 7.4M
2022-06-08 36.70 37.30 36.20 36.30 4.6M
2022-06-07 37.00 37.45 36.35 36.75 4.9M
2022-06-06 37.25 37.60 36.65 37.15 3.6M
2022-06-03 38.70 38.90 37.05 37.25 6.3M
2022-06-02 38.45 38.70 38.10 38.55 3.9M
2022-06-01 38.40 38.75 38.10 38.60 7.0M
2022-05-31 38.40 39.00 37.65 38.00 13.4M
2022-05-30 38.00 38.85 37.90 38.40 7.7M
2022-05-27 37.05 38.05 36.75 37.90 11.7M
2022-05-26 36.65 37.45 35.45 36.90 6.9M
2022-05-25 37.40 37.65 36.15 36.25 5.9M
2022-05-24 36.95 37.50 36.55 37.00 113.1M
2022-05-23 36.95 37.50 36.45 36.65 10.7M
2022-05-20 35.75 36.95 35.60 36.60 6.3M
2022-05-19 35.15 35.60 34.80 35.35 5.8M
2022-05-18 36.00 36.40 35.15 35.90 11.5M
2022-05-17 34.60 36.65 34.60 36.40 9.1M
2022-05-16 33.40 35.00 33.20 34.85 7.5M
2022-05-13 32.50 34.15 32.50 33.45 9.0M
2022-05-12 33.00 33.15 31.75 32.45 10.4M
2022-05-11 33.85 34.10 31.85 33.35 14.4M
2022-05-10 33.85 34.80 33.40 33.55 6.2M
2022-05-09 35.15 35.15 33.65 33.85 8.7M
2022-05-06 35.40 35.60 34.70 35.15 6.5M
2022-05-05 36.50 36.95 35.85 36.00 4.5M
2022-05-04 37.95 37.95 35.65 36.10 9.0M
2022-05-02 37.45 38.10 36.65 37.75 6.6M
2022-04-29 37.50 38.50 37.45 37.65 8.0M
2022-04-28 37.30 37.55 36.45 37.25 9.5M
2022-04-27 37.75 37.85 36.80 37.10 6.0M
2022-04-26 37.25 38.00 37.15 37.90 6.2M
2022-04-25 37.00 37.20 36.40 37.00 9.1M
2022-04-22 37.95 38.50 37.45 37.50 9.2M
2022-04-21 37.00 38.15 37.00 38.00 8.4M
2022-04-20 37.45 37.60 36.65 36.80 10.7M
2022-04-19 38.85 38.95 36.50 37.15 6.2M
2022-04-18 38.95 38.95 37.90 38.60 6.3M
2022-04-13 39.60 39.75 38.80 38.95 5.6M
2022-04-12 39.80 40.00 38.80 39.40 8.7M
2022-04-11 40.40 41.00 39.75 40.00 8.2M
2022-04-08 40.40 40.85 39.65 40.50 11.5M
2022-04-07 40.80 41.30 39.85 40.25 11.8M
2022-04-06 39.30 41.00 39.10 40.90 14.4M
2022-04-05 39.10 40.05 38.95 39.50 20.3M
2022-04-04 39.20 39.80 38.70 39.10 10.2M
2022-04-01 36.90 39.30 36.60 38.90 15.8M
2022-03-31 37.05 37.60 36.35 36.95 14.7M
2022-03-30 36.95 37.60 36.60 37.10 9.2M
2022-03-29 36.00 37.00 35.45 36.70 16.9M
2022-03-28 36.70 36.80 35.70 35.90 36.7M
2022-03-25 37.00 37.25 36.45 36.70 17.3M
2022-03-24 37.10 37.20 36.75 36.85 12.2M
2022-03-23 38.30 38.45 37.05 37.20 17.7M
2022-03-22 37.50 38.15 36.75 38.05 16.7M
2022-03-21 38.40 38.40 37.30 37.40 12.9M
2022-03-17 39.25 39.25 38.00 38.15 35.1M
2022-03-16 38.15 38.65 38.00 38.50 19.7M
2022-03-15 38.90 39.05 37.40 37.60 9.9M
2022-03-14 39.30 39.50 38.15 38.75 14.5M
2022-03-11 39.00 39.60 38.70 39.35 35.1M
2022-03-10 40.85 40.85 38.90 39.20 15.5M
2022-03-09 38.10 39.95 38.00 39.65 16.6M
2022-03-08 36.60 38.00 36.60 37.80 12.1M
2022-03-07 36.95 36.95 35.70 36.40 7.6M
2022-03-04 38.00 38.15 37.00 37.30 8.0M
2022-03-03 38.60 38.95 37.95 38.40 10.9M
2022-03-02 37.80 38.35 36.95 38.05 9.9M
2022-02-28 36.80 38.20 36.20 37.90 13.2M
2022-02-25 35.75 37.80 35.60 37.50 31.4M
2022-02-24 37.15 37.50 33.85 34.50 18.5M
2022-02-23 38.35 39.45 38.25 38.65 9.4M
2022-02-22 37.60 38.45 37.40 38.10 13.1M
2022-02-21 39.80 39.95 38.95 39.10 9.2M
2022-02-18 40.10 40.80 39.80 39.95 8.1M
2022-02-17 40.80 41.10 39.90 40.35 25.7M
2022-02-16 41.25 41.45 40.50 40.65 10.5M
2022-02-15 39.40 41.25 38.95 41.10 30.2M
2022-02-14 41.10 41.40 39.00 39.20 22.0M
2022-02-11 42.00 43.15 41.80 42.35 14.2M
2022-02-10 44.00 44.00 42.25 42.55 22.0M
2022-02-09 43.10 43.75 42.15 43.15 19.6M
2022-02-08 42.55 42.85 41.30 42.60 20.9M
2022-02-07 43.00 43.20 41.80 42.40 12.5M
2022-02-04 44.15 44.15 42.95 43.15 12.0M
2022-02-03 43.85 44.50 43.45 44.15 18.4M
2022-02-02 42.70 44.20 42.70 43.80 29.7M
2022-02-01 42.80 43.75 41.70 42.40 35.0M
2022-01-31 41.05 42.40 40.80 42.10 16.3M
2022-01-28 40.25 41.50 40.15 40.55 12.4M
2022-01-27 40.30 40.30 39.05 40.00 16.7M
2022-01-25 39.75 40.80 39.00 40.40 12.6M
2022-01-24 42.30 42.75 39.60 39.95 11.9M
2022-01-21 43.35 43.70 42.00 42.30 8.8M
2022-01-20 44.00 44.40 43.05 43.35 15.5M
2022-01-19 43.50 44.20 42.10 44.05 15.6M
2022-01-18 45.20 45.20 43.10 43.40 16.3M
2022-01-17 45.35 46.10 44.60 44.85 22.0M
2022-01-14 44.50 45.95 44.25 45.35 23.3M
2022-01-13 45.10 45.20 44.30 44.55 15.9M
2022-01-12 45.00 45.40 43.95 45.10 23.2M
2022-01-11 43.75 46.70 43.15 44.85 58.2M
2022-01-10 41.90 44.29 41.00 43.75 116.2M
2022-01-07 43.98 44.07 40.23 41.36 131.9M
2022-01-06 42.44 44.34 42.22 43.62 42.4M
2022-01-05 43.62 44.38 42.44 42.71 33.6M
2022-01-04 42.98 44.02 41.81 43.52 39.9M
2022-01-03 42.03 43.52 41.09 42.80 39.0M