iifl-logo

GMR Airports Infrastructure Ltd Historical Data

87.25
(0.14%)
Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

GMR Airports Infrastructure Ltd Historical Data

11/08/2025calendar-icon
11/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Aug-2025

88.38

89.3287.9288.6523,0521,23,42,87,650.81,13,55,666

14-Aug-2025

88.74

90.988.7490.7723,72565,72,06,015.7927,49,202

18-Aug-2025

91.02

91.4289.590.220,59046,07,96,847.6621,33,494

19-Aug-2025

91.29

91.2990.0790.4417,29952,90,60,844.2528,12,165

20-Aug-2025

90.4

91.6989.9891.0120,71959,10,32,055.2533,28,771

21-Aug-2025

91.1

91.3188.8588.9624,69752,01,71,552.1631,50,048

22-Aug-2025

90

90.1189.1389.5525,28069,25,42,736.9429,97,523

25-Aug-2025

89.55

90.2488.6588.8422,75262,59,81,678.9341,50,554

26-Aug-2025

88.2

89.187.388.724,41584,83,32,983.5462,97,699

28-Aug-2025

88.49

88.686.286.4349,98790,58,54,42760,09,035

29-Aug-2025

86

87.3385.786.0732,31388,79,94,260.9168,92,442

01-Sep-2025

86.14

87.4286.0787.0322,96781,45,01,004.166,28,250

02-Sep-2025

87.39

88.0686.8187.0420,93336,82,75,540.2423,60,650

03-Sep-2025

86.99

87.586.6887.3714,53433,14,57,485.9524,20,832

04-Sep-2025

87.4

88.7586.4586.5525,43339,04,66,391.7622,93,761

05-Sep-2025

86.1

87.1284.9385.9521,02655,62,50,165.0436,30,171

08-Sep-2025

86.14

86.8585.8186.2812,09346,54,68,637.0435,37,722

09-Sep-2025

86.36

88.5586.3586.8239,0431,26,83,82,969.5684,94,049

10-Sep-2025

87.32

87.6886.8987.1318,41051,03,99,678.8836,27,351

11-Sep-2025

87.49

88.6386.8687.2543,9448,49,45,96,052.115,61,03,479

GMR Airports Inf: Related NEWS

Top Stocks for Today - 22nd August 2025

Here are some of the stocks that may see significant price movement today: Coal India, Hindustan Unilever, NTPC Green, etc.

22 Aug 2025|07:15 AM
Read More
GMR Airports to Redeem ₹5,000 Crore NCBs by August 30

The company confirmed that the bonds will be redeemed on or before August 30, 2025, with consent from bondholders as stipulated in the trust deed.

19 Aug 2025|12:35 PM
Read More
Top Stocks for Today - 19th August 2025

Here are some of the stocks that may see significant price movement today: Hindustan Zinc, Vedanta, GMR Airports, etc.

19 Aug 2025|06:40 AM
Read More
Top Stocks for Today - 18th February 2025

Here are some of the stocks that may see significant price movement today: SBI Cards, GMR Airports, Zomato, etc.

18 Feb 2025|07:56 AM
Read More
Top Stocks for Today - 29th January 2025

Here are some of the stocks that may see significant price movement today: JSW Energy, Hyundai Motors, Suzlon Energy, etc.

29 Jan 2025|07:50 AM
Read More
GMR Secures ₹2,128 Crore IREDA Loan for Uttar Pradesh Smart Meter Project

The project shall include the installing and maintaining of 75.69 lakh smart meters in crucial zones like Varanasi, Azamgarh, Prayagraj, Mirzapur, Agra, and Aligarh.

9 Jan 2025|04:16 PM
Read More
GMR Airports to pick up 50% stake in Bird Delhi General Aviation

The acquisition will be completed in one or more tranches for a total of roughly ₹15.02 Crore.

9 Jan 2025|10:20 AM
Read More
GMR Airports logs 9% passenger traffic growth in October

Hyderabad Airport reached a milestone in October 2024, carrying 2.4 million passengers, representing a 21.7% rise year on year.

19 Nov 2024|09:54 AM
Read More
GMR Airports’ Q2 net loss widens to Rs 429 Crore

The EBITDA margin decreased from 35.2% during the same period last fiscal year to 34.4% during the reporting quarter.

25 Oct 2024|12:19 PM
Read More
Top 10 stocks for today - 17th October 2024

Here are some of the stocks that may see significant price movement today: Oberoi Realty, Bajaj Auto, Bikaji Foods, etc.

17 Oct 2024|08:11 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.