GMR Airports

GMRI
🏛️ india →
87.20
Last Update: 2025-09-30
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
2023-12-29 76.30 81.50 75.70 80.55 78.3M
2023-12-28 73.70 77.10 72.95 76.30 44.6M
2023-12-27 74.15 75.00 73.10 73.30 13.5M
2023-12-26 75.05 75.60 73.65 73.95 13.7M
2023-12-22 75.30 77.80 73.70 74.65 27.9M
2023-12-21 70.90 74.05 69.60 73.40 20.9M
2023-12-20 76.35 77.00 70.50 71.30 23.4M
2023-12-19 78.35 79.50 74.65 75.70 19.7M
2023-12-18 77.50 78.55 76.00 78.30 20.3M
2023-12-15 77.70 78.20 76.05 77.50 49.7M
2023-12-14 77.85 78.90 76.40 77.15 105.8M
2023-12-13 72.10 78.10 71.85 77.15 139.2M
2023-12-12 73.50 74.30 71.00 71.85 52.6M
2023-12-11 71.45 74.40 69.55 73.10 166.0M
2023-12-08 59.85 70.40 58.75 68.90 487.2M
2023-12-07 61.55 63.25 60.65 61.70 25.8M
2023-12-06 62.40 62.70 61.20 61.35 8.1M
2023-12-05 62.55 63.90 61.10 62.10 27.7M
2023-12-04 61.80 63.00 61.45 62.30 35.0M
2023-12-01 60.20 61.35 60.20 60.90 14.2M
2023-11-30 60.45 61.05 59.20 59.80 19.3M
2023-11-29 60.55 61.50 60.20 60.30 46.3M
2023-11-28 61.65 61.90 59.65 60.25 24.3M
2023-11-24 57.25 60.90 57.05 60.35 22.7M
2023-11-23 57.55 57.85 57.00 57.10 4.2M
2023-11-22 57.65 58.05 56.40 57.35 6.8M
2023-11-21 58.00 58.25 57.15 57.55 3.6M
2023-11-20 59.00 59.00 57.25 57.70 7.7M
2023-11-17 57.85 59.50 57.50 58.70 14.2M
2023-11-16 58.20 58.35 57.50 57.60 3.8M
2023-11-15 57.55 58.45 57.15 58.00 4.2M
2023-11-13 58.30 58.30 57.00 57.25 3.6M
2023-11-12 58.00 58.90 57.95 58.30 2.3M
2023-11-10 56.50 58.40 55.70 57.65 15.4M
2023-11-09 56.90 56.90 56.10 56.20 3.5M
2023-11-08 56.05 57.00 56.00 56.65 4.0M
2023-11-07 56.35 56.50 55.50 56.00 2.8M
2023-11-06 56.50 57.00 55.95 56.50 3.8M
2023-11-03 56.30 57.10 55.80 56.05 4.8M
2023-11-02 55.00 56.50 54.50 56.00 4.1M
2023-11-01 55.00 55.50 54.10 54.25 2.6M
2023-10-31 54.95 55.70 54.45 54.60 5.2M
2023-10-30 55.10 55.40 54.05 54.65 5.2M
2023-10-27 54.20 55.10 54.05 54.85 4.1M
2023-10-26 53.90 54.00 52.00 53.50 7.4M
2023-10-25 54.00 55.60 53.10 54.05 4.7M
2023-10-23 54.55 56.15 54.00 54.30 6.1M
2023-10-20 56.20 56.65 55.00 55.90 7.8M
2023-10-19 57.15 57.35 55.95 56.65 5.9M
2023-10-18 58.85 58.95 57.50 57.80 4.3M
2023-10-17 59.00 59.35 58.45 58.65 3.6M
2023-10-16 59.00 59.40 58.60 58.75 3.5M
2023-10-13 59.00 60.10 58.85 59.30 5.0M
2023-10-12 59.60 59.80 58.85 59.05 5.4M
2023-10-11 59.35 60.20 59.15 59.30 5.6M
2023-10-10 58.00 59.50 58.00 59.05 6.4M
2023-10-09 60.80 60.80 57.50 57.75 11.5M
2023-10-06 59.65 61.85 59.30 61.60 12.1M
2023-10-05 58.90 60.30 58.80 59.40 5.0M
2023-10-04 59.10 59.90 57.90 58.70 5.3M
2023-10-03 59.40 59.75 58.85 59.45 5.8M
2023-09-29 58.30 60.00 58.30 59.55 10.1M
2023-09-28 59.10 59.55 57.60 57.95 6.2M
2023-09-27 58.75 59.35 58.30 59.00 5.7M
2023-09-26 58.45 59.05 57.80 58.80 6.1M
2023-09-25 58.65 58.90 57.65 58.50 6.7M
2023-09-22 59.20 59.65 56.70 58.55 12.7M
2023-09-21 60.00 60.40 58.50 59.00 7.3M
2023-09-20 58.55 60.80 58.55 59.75 9.5M
2023-09-18 60.55 61.00 59.65 59.85 4.2M
2023-09-15 61.30 61.60 60.20 60.65 6.6M
2023-09-14 61.00 61.50 60.50 61.10 7.2M
2023-09-13 59.55 60.95 58.35 60.55 12.9M
2023-09-12 64.75 64.75 59.25 59.50 19.1M
2023-09-11 63.95 65.00 63.40 64.35 10.0M
2023-09-08 63.45 64.25 63.10 63.80 8.5M
2023-09-07 62.85 63.90 62.00 63.10 7.6M
2023-09-06 64.10 64.10 62.20 62.85 7.6M
2023-09-05 63.60 64.60 62.65 63.90 11.8M
2023-09-04 63.45 64.90 63.00 63.35 16.7M
2023-09-01 62.15 63.20 61.30 62.95 27.7M
2023-08-31 60.65 62.65 59.55 61.75 50.5M
2023-08-30 61.55 62.45 59.60 60.25 34.5M
2023-08-29 60.80 63.00 60.60 61.05 28.3M
2023-08-28 62.45 62.55 60.25 60.75 34.9M
2023-08-25 63.95 66.75 61.40 62.20 72.4M
2023-08-24 59.70 66.50 59.60 64.90 135.9M
2023-08-23 58.10 60.25 58.10 59.30 30.9M
2023-08-22 55.90 58.25 55.70 57.85 32.2M
2023-08-21 53.95 55.70 53.45 55.40 19.2M
2023-08-18 53.75 54.40 52.75 53.30 10.1M
2023-08-17 53.10 53.75 52.75 53.65 6.1M
2023-08-16 53.80 53.90 51.55 52.85 14.0M
2023-08-14 54.20 54.20 52.05 52.90 8.6M
2023-08-11 53.60 54.75 53.30 54.25 11.0M
2023-08-10 52.40 54.55 52.10 53.35 17.0M
2023-08-09 52.35 52.70 51.80 52.30 5.9M
2023-08-08 51.85 52.50 51.40 52.10 9.3M
2023-08-07 51.50 51.75 50.90 51.60 4.8M
2023-08-04 50.80 51.65 50.70 51.45 7.3M
2023-08-03 51.15 51.50 50.40 50.95 5.4M
2023-08-02 51.40 51.85 50.25 51.10 11.0M
2023-08-01 51.75 52.25 50.85 51.45 11.3M
2023-07-31 50.85 52.00 50.70 51.55 15.0M
2023-07-28 49.40 50.80 49.20 50.45 22.8M
2023-07-27 48.80 49.80 48.55 49.20 24.4M
2023-07-26 48.60 49.20 47.90 48.45 21.8M
2023-07-25 47.00 48.80 46.70 48.25 40.8M
2023-07-24 44.60 46.75 44.60 46.50 20.0M
2023-07-21 44.30 44.65 44.00 44.20 3.9M
2023-07-20 44.85 45.15 44.30 44.35 6.1M
2023-07-19 44.60 44.90 44.50 44.75 2.4M
2023-07-18 45.30 45.30 44.40 44.55 3.3M
2023-07-17 45.25 45.30 44.85 45.05 3.8M
2023-07-14 44.50 45.10 44.10 44.80 6.1M
2023-07-13 45.50 45.65 44.00 44.20 9.2M
2023-07-12 44.95 45.85 44.60 45.45 8.7M
2023-07-11 44.35 45.10 44.35 44.60 2.9M
2023-07-10 45.30 45.30 44.15 44.40 4.1M
2023-07-07 44.75 45.45 44.45 45.15 9.9M
2023-07-06 43.75 44.80 43.55 44.70 12.1M
2023-07-05 43.60 44.00 43.40 43.80 3.0M
2023-07-04 44.00 44.30 43.15 43.55 13.8M
2023-07-03 43.90 44.30 43.60 43.75 6.5M
2023-06-30 42.65 44.10 42.65 43.70 14.7M
2023-06-28 42.90 43.30 42.40 42.60 13.7M
2023-06-27 42.40 43.05 42.30 42.80 10.5M
2023-06-26 42.25 42.85 41.75 42.35 11.5M
2023-06-23 42.45 42.75 41.85 42.40 8.1M
2023-06-22 43.70 43.70 41.85 42.40 10.8M
2023-06-21 43.20 43.60 42.65 43.35 7.7M
2023-06-20 42.55 43.20 42.20 43.10 3.0M
2023-06-19 43.20 43.35 42.50 42.55 7.8M
2023-06-16 43.50 43.50 43.00 43.10 4.7M
2023-06-15 43.45 43.70 43.15 43.25 7.6M
2023-06-14 42.25 43.30 42.05 43.20 9.5M
2023-06-13 42.50 42.55 41.95 42.05 5.0M
2023-06-12 42.50 42.60 42.10 42.35 5.3M
2023-06-09 42.15 42.60 41.85 42.35 9.4M
2023-06-08 42.45 42.75 42.00 42.10 7.1M
2023-06-07 42.15 42.65 41.75 42.20 12.4M
2023-06-06 41.50 42.10 41.35 41.65 7.8M
2023-06-05 41.50 42.00 41.10 41.55 8.2M
2023-06-02 41.10 41.50 40.85 41.30 7.5M
2023-06-01 40.80 41.20 40.65 40.80 6.3M
2023-05-31 40.95 41.25 40.30 40.50 14.2M
2023-05-30 40.75 41.55 40.40 40.85 19.2M
2023-05-29 44.30 44.30 40.00 40.55 45.2M
2023-05-26 45.20 45.65 44.50 45.00 12.9M
2023-05-25 44.60 45.50 44.60 44.95 4.9M
2023-05-24 45.05 45.30 44.65 44.90 4.5M
2023-05-23 45.45 45.65 44.95 45.30 6.4M
2023-05-22 45.00 45.50 44.70 45.35 8.5M
2023-05-19 45.05 45.25 44.45 45.15 6.7M
2023-05-18 45.65 45.85 44.90 45.00 4.8M
2023-05-17 45.40 45.70 45.05 45.60 4.7M
2023-05-16 46.10 46.30 45.30 45.40 4.9M
2023-05-15 46.10 46.55 45.60 46.05 18.0M
2023-05-12 46.85 46.85 46.00 46.10 8.5M
2023-05-11 46.90 47.35 46.45 46.50 8.5M
2023-05-10 45.80 46.85 45.70 46.75 11.1M
2023-05-09 46.65 46.90 45.70 45.80 12.4M
2023-05-08 46.95 46.95 45.90 46.55 6.6M
2023-05-05 46.25 46.80 45.45 45.60 6.9M
2023-05-04 46.20 46.90 46.00 46.45 8.2M
2023-05-03 45.65 46.90 45.50 46.25 13.9M
2023-05-02 45.65 46.15 45.40 45.80 10.3M
2023-04-28 45.45 45.70 45.25 45.65 9.4M
2023-04-27 44.80 46.15 44.70 45.10 19.6M
2023-04-26 44.85 45.15 44.65 44.80 8.6M
2023-04-25 44.60 45.40 44.20 44.80 13.5M
2023-04-24 44.70 44.75 44.10 44.60 9.1M
2023-04-21 44.55 44.65 43.95 44.45 6.2M
2023-04-20 44.35 45.10 44.25 44.40 10.6M
2023-04-19 44.40 44.80 44.10 44.35 7.4M
2023-04-18 44.75 44.85 43.75 44.30 9.1M
2023-04-17 43.55 44.90 43.45 44.65 11.9M
2023-04-13 43.65 44.70 43.50 43.90 11.3M
2023-04-12 43.35 43.95 42.90 43.70 7.3M
2023-04-11 43.20 44.10 43.20 43.35 6.0M
2023-04-10 43.90 44.10 43.10 43.60 7.2M
2023-04-06 43.60 44.60 43.15 43.95 17.9M
2023-04-05 43.05 44.05 42.85 43.70 15.9M
2023-04-03 40.70 43.70 40.60 43.45 33.6M
2023-03-31 39.40 40.70 39.15 40.55 13.0M
2023-03-29 37.70 39.65 37.50 39.20 12.1M
2023-03-28 38.25 38.35 37.20 37.50 9.3M
2023-03-27 38.75 38.85 38.25 38.45 16.3M
2023-03-24 39.50 39.65 38.60 38.75 4.8M
2023-03-23 39.75 39.95 39.30 39.45 3.2M
2023-03-22 39.65 40.35 39.65 39.70 5.2M
2023-03-21 41.45 41.45 39.75 39.85 7.2M
2023-03-20 42.75 43.25 40.85 41.25 12.2M
2023-03-17 42.15 42.85 41.85 42.70 21.5M
2023-03-16 41.45 42.25 40.40 41.75 17.4M
2023-03-15 40.00 42.05 39.70 41.35 34.4M
2023-03-14 39.10 40.10 38.70 39.45 11.0M
2023-03-13 39.65 39.75 38.60 38.85 5.9M
2023-03-10 38.80 39.65 38.60 39.45 8.7M
2023-03-09 39.40 39.70 38.95 39.05 4.1M
2023-03-08 38.50 39.70 38.50 39.50 4.8M
2023-03-06 38.75 39.35 38.70 38.90 3.7M
2023-03-03 38.80 38.95 38.50 38.70 3.9M
2023-03-02 38.15 38.80 38.15 38.60 3.9M
2023-03-01 37.85 38.40 37.75 38.30 2.3M
2023-02-28 37.50 38.00 37.45 37.90 5.8M
2023-02-27 37.20 37.55 36.80 37.45 4.6M
2023-02-24 37.65 37.85 37.10 37.20 4.3M
2023-02-23 38.40 38.40 37.40 37.50 9.0M
2023-02-22 38.85 39.05 38.20 38.50 10.4M
2023-02-21 39.20 39.45 38.75 38.90 9.0M
2023-02-20 39.75 39.75 39.05 39.15 6.4M
2023-02-17 39.45 39.75 39.10 39.60 9.7M
2023-02-16 38.75 40.05 38.40 39.50 10.5M
2023-02-15 38.25 39.10 38.10 38.40 10.1M
2023-02-14 38.70 38.70 38.05 38.15 3.8M
2023-02-13 38.80 39.00 38.20 38.45 3.3M
2023-02-10 38.70 39.00 38.50 38.75 4.1M
2023-02-09 38.70 38.90 38.30 38.75 4.7M
2023-02-08 38.25 38.90 37.90 38.80 10.4M
2023-02-07 37.85 38.20 37.45 38.05 11.4M
2023-02-06 37.65 38.15 37.35 37.70 10.6M
2023-02-03 37.75 37.80 36.40 37.55 17.1M
2023-02-02 37.45 37.90 36.65 37.20 9.4M
2023-02-01 38.40 39.30 36.65 37.55 12.3M
2023-01-31 37.40 38.50 36.95 38.35 6.0M
2023-01-30 36.95 37.65 36.45 37.00 7.7M
2023-01-27 39.00 39.05 36.00 36.95 21.9M
2023-01-25 39.85 39.95 38.65 38.90 9.0M
2023-01-24 40.20 40.40 39.75 39.85 4.5M
2023-01-23 39.95 40.50 39.40 40.15 5.3M
2023-01-20 40.30 40.40 39.70 39.80 5.8M
2023-01-19 40.45 40.50 40.15 40.30 3.6M
2023-01-18 40.20 40.70 40.00 40.60 4.5M
2023-01-17 40.50 40.50 39.90 40.15 5.1M
2023-01-16 41.00 41.15 40.30 40.35 4.6M
2023-01-13 40.40 41.35 40.20 41.10 20.8M
2023-01-12 40.45 40.75 40.20 40.40 7.6M
2023-01-11 40.45 40.75 40.10 40.40 14.3M
2023-01-10 40.70 40.95 39.95 40.30 8.7M
2023-01-09 40.30 40.80 40.00 40.65 21.4M
2023-01-06 40.50 40.65 39.85 40.15 12.7M
2023-01-05 40.20 40.50 39.70 40.40 8.1M
2023-01-04 40.75 41.00 39.70 39.90 10.8M
2023-01-03 40.70 41.10 40.60 40.80 6.1M
2023-01-02 40.00 41.05 39.90 40.75 15.4M