iifl-logo

GMR Airports Infrastructure Ltd Historical Data

88.96
(-2.25%)
Aug 21, 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

22/07/2025calendar-icon
22/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

23-Jul-2025

92.06

92.2590.691.3821,14791,23,15,227.6671,56,154

24-Jul-2025

91.3

92.3491.1491.8318,61460,18,57,702.2634,74,673

25-Jul-2025

91.14

91.889.6289.9329,38544,33,03,486.8526,03,912

28-Jul-2025

89.5

91.5789.0489.6528,44784,32,95,126.1549,81,447

29-Jul-2025

89.7

90.7189.0590.2233,66364,62,76,723.2641,26,890

30-Jul-2025

91.89

92.4389.4389.8433,21090,27,84,080.433,77,996

31-Jul-2025

88.3

90.9688.390.0630,80692,61,73,576.3153,78,952

01-Aug-2025

90.06

91.2189.0189.4234,2611,15,14,91,869.267,55,497

04-Aug-2025

89.42

91.6688.6891.4727,4211,51,46,77,213.7178,84,266

05-Aug-2025

91.55

9391.292.8138,6191,23,81,07,754.421,01,59,591

06-Aug-2025

93.4

93.490.7491.3922,6151,21,43,41,998.3187,25,338

07-Aug-2025

90.8

91.168990.6336,4051,02,14,84,580.9162,41,545

08-Aug-2025

90.6

91.098989.1920,60249,84,43,676.5126,69,935

11-Aug-2025

89.2

89.9588.4789.3219,36631,21,44,098.0913,10,775

12-Aug-2025

89.1

89.4387.5788.2619,79949,85,41,900.2124,44,481

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

GMR Airports Inf: Related NEWS

Top Stocks for Today - 22nd August 2025
22 Aug 2025|07:15 AM

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

Read More
GMR Airports to Redeem ₹5,000 Crore NCBs by August 30
19 Aug 2025|12:35 PM

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.

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

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

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

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

Read More
Top Stocks for Today - 29th January 2025
29 Jan 2025|07:50 AM

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

Read More
GMR Secures ₹2,128 Crore IREDA Loan for Uttar Pradesh Smart Meter Project
9 Jan 2025|04:16 PM

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.

Read More
GMR Airports to pick up 50% stake in Bird Delhi General Aviation
9 Jan 2025|10:20 AM

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

Read More
GMR Airports logs 9% passenger traffic growth in October
19 Nov 2024|09:54 AM

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

Read More
GMR Airports’ Q2 net loss widens to Rs 429 Crore
25 Oct 2024|12:19 PM

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

Read More
Top 10 stocks for today - 17th October 2024
17 Oct 2024|08:11 AM

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

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.