GMR Airports Inf

GMR Airports Infrastructure Ltd Historical Data

NSEBSE

₹85.81

(-1.85%)

May 20, 2025|03:44:44 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	87.2	87.4	86.03	86.75	29,084	82,65,32,772.22	51,61,376
22-Apr-2025	86.98	87.95	86.2	86.65	32,258	1,05,37,70,175.03	56,68,934
23-Apr-2025	87	87.9	85.71	87.57	40,579	68,30,47,109.82	41,76,778
24-Apr-2025	87.75	89.5	87.3	89	40,706	1,49,94,86,477.28	92,71,451
25-Apr-2025	89.72	90.19	83.86	85.5	53,551	1,57,20,20,404.23	79,99,232
28-Apr-2025	85	88.97	84.86	88.17	53,609	1,38,49,54,759.51	86,35,416
29-Apr-2025	88.17	90.08	88.06	89.4	57,970	3,64,08,67,332.41	2,94,78,622
30-Apr-2025	89.2	89.77	86.64	87.19	56,079	1,91,22,11,619.79	1,47,44,662
02-May-2025	87.15	88.88	87.02	87.22	38,860	57,26,82,626.24	33,99,312
05-May-2025	87.39	88.68	87.27	88.09	22,692	51,47,17,491.18	29,17,378
06-May-2025	88.08	88.36	85.96	86.42	28,190	43,74,83,631.29	23,67,053
07-May-2025	84.5	87.57	84.5	87.02	36,959	66,89,75,308.7	32,41,515
08-May-2025	87.02	87.55	84.05	84.82	26,255	57,87,09,195.21	36,75,462
09-May-2025	82.2	84.5	80.5	84.2	28,335	80,22,28,274.95	44,19,519
12-May-2025	88	89.06	87.06	88.06	28,460	1,72,07,29,729.31	1,31,19,857
13-May-2025	88.06	88.39	86.93	87.19	20,516	44,62,92,345.84	24,42,451
14-May-2025	87.69	88.29	87.15	87.61	22,096	39,09,14,988.96	23,93,550
15-May-2025	88.25	89.82	87.78	89.14	32,276	89,59,03,293.43	54,66,537
16-May-2025	90.1	91.75	88.51	91.07	55,553	1,58,19,26,074.8	78,25,532
19-May-2025	91.65	91.72	87.2	87.43	56,157	1,23,30,22,673.83	69,79,661

GMR Airports Inf: Related NEWS

No Record Found

Invest wise with Expert advice