GMR AIRPORTS INFRASTRUCTURE LIMITED (gmrairport)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 86.36 | 86.5 | 86.36 | 86.46 | 461250 |
| 2025-05-20 15:28:00 | 86.39 | 86.42 | 86.31 | 86.36 | 61875 |
| 2025-05-20 15:27:00 | 86.35 | 86.39 | 86.35 | 86.39 | 61875 |
| 2025-05-20 15:26:00 | 86.36 | 86.36 | 86.3 | 86.35 | 84375 |
| 2025-05-20 15:25:00 | 86.18 | 86.36 | 86.18 | 86.36 | 90000 |
| 2025-05-20 15:24:00 | 86.18 | 86.19 | 86.18 | 86.18 | 33750 |
| 2025-05-20 15:23:00 | 86.23 | 86.29 | 86.18 | 86.18 | 90000 |
| 2025-05-20 15:22:00 | 86.19 | 86.24 | 86.19 | 86.23 | 73125 |
| 2025-05-20 15:21:00 | 86.23 | 86.23 | 86.19 | 86.19 | 50625 |
| 2025-05-20 15:20:00 | 86.12 | 86.35 | 86.12 | 86.23 | 129375 |
| 2025-05-20 15:19:00 | 86.11 | 86.11 | 86.09 | 86.11 | 28125 |
| 2025-05-20 15:18:00 | 86.12 | 86.12 | 86.05 | 86.11 | 33750 |
| 2025-05-20 15:17:00 | 86.11 | 86.14 | 86.07 | 86.12 | 33750 |
| 2025-05-20 15:16:00 | 86.05 | 86.12 | 86.05 | 86.11 | 146250 |
| 2025-05-20 15:15:00 | 86.08 | 86.08 | 86.05 | 86.05 | 22500 |
| 2025-05-20 15:14:00 | 86.14 | 86.19 | 86.07 | 86.08 | 56250 |
| 2025-05-20 15:13:00 | 86.14 | 86.2 | 86.14 | 86.19 | 84375 |
| 2025-05-20 15:12:00 | 86.17 | 86.17 | 86.14 | 86.14 | 22500 |
| 2025-05-20 15:11:00 | 86.16 | 86.2 | 86.13 | 86.17 | 67500 |
| 2025-05-20 15:10:00 | 86.07 | 86.16 | 86.07 | 86.16 | 16875 |
| 2025-05-20 15:09:00 | 85.94 | 86.07 | 85.94 | 86.07 | 61875 |
| 2025-05-20 15:08:00 | 85.95 | 85.95 | 85.92 | 85.94 | 56250 |
| 2025-05-20 15:07:00 | 85.95 | 85.95 | 85.87 | 85.95 | 61875 |
| 2025-05-20 15:06:00 | 85.9 | 85.96 | 85.9 | 85.95 | 118125 |
| 2025-05-20 15:05:00 | 85.96 | 85.96 | 85.92 | 85.92 | 28125 |
| 2025-05-20 15:04:00 | 85.96 | 85.96 | 85.9 | 85.96 | 45000 |
| 2025-05-20 15:03:00 | 86.02 | 86.03 | 85.96 | 85.96 | 67500 |
| 2025-05-20 15:02:00 | 85.96 | 86.02 | 85.96 | 86.02 | 50625 |
| 2025-05-20 15:01:00 | 85.94 | 85.99 | 85.94 | 85.96 | 33750 |
| 2025-05-20 15:00:00 | 85.81 | 85.94 | 85.81 | 85.94 | 56250 |
| 2025-05-20 14:59:00 | 85.92 | 85.93 | 85.85 | 85.85 | 16875 |
| 2025-05-20 14:58:00 | 85.89 | 85.92 | 85.89 | 85.92 | 11250 |
| 2025-05-20 14:57:00 | 86.06 | 86.06 | 85.89 | 85.89 | 112500 |
| 2025-05-20 14:56:00 | 86.12 | 86.12 | 86.06 | 86.06 | 28125 |
| 2025-05-20 14:55:00 | 86.21 | 86.21 | 86.12 | 86.12 | 5625 |
| 2025-05-20 14:54:00 | 86.17 | 86.21 | 86.17 | 86.21 | 84375 |
| 2025-05-20 14:53:00 | 86.2 | 86.2 | 86.15 | 86.17 | 67500 |
| 2025-05-20 14:52:00 | 86.3 | 86.3 | 86.25 | 86.25 | 5625 |
| 2025-05-20 14:51:00 | 86.37 | 86.37 | 86.3 | 86.3 | 11250 |
| 2025-05-20 14:50:00 | 86.23 | 86.37 | 86.23 | 86.37 | 22500 |
| 2025-05-20 14:49:00 | 86.22 | 86.33 | 86.22 | 86.23 | 101250 |
| 2025-05-20 14:48:00 | 86.2 | 86.22 | 86.2 | 86.22 | 5625 |
| 2025-05-20 14:47:00 | 86.08 | 86.2 | 86.08 | 86.2 | 28125 |
| 2025-05-20 14:46:00 | 85.98 | 86.12 | 85.95 | 86.07 | 331875 |
| 2025-05-20 14:45:00 | 85.93 | 85.98 | 85.85 | 85.98 | 129375 |
| 2025-05-20 14:44:00 | 85.97 | 85.97 | 85.9 | 85.93 | 33750 |
| 2025-05-20 14:43:00 | 85.91 | 86.04 | 85.91 | 85.94 | 123750 |
| 2025-05-20 14:42:00 | 86.0 | 86.0 | 85.89 | 85.91 | 50625 |
| 2025-05-20 14:41:00 | 86.05 | 86.05 | 86.0 | 86.0 | 45000 |
| 2025-05-20 14:40:00 | 86.23 | 86.23 | 86.08 | 86.08 | 39375 |
| 2025-05-20 14:39:00 | 86.17 | 86.23 | 86.17 | 86.23 | 5625 |
| 2025-05-20 14:38:00 | 86.16 | 86.23 | 86.16 | 86.17 | 16875 |
| 2025-05-20 14:37:00 | 86.1 | 86.2 | 86.1 | 86.2 | 39375 |
| 2025-05-20 14:36:00 | 86.11 | 86.12 | 86.09 | 86.12 | 11250 |
| 2025-05-20 14:35:00 | 86.15 | 86.17 | 86.11 | 86.11 | 50625 |
| 2025-05-20 14:34:00 | 86.1 | 86.15 | 86.09 | 86.15 | 33750 |
| 2025-05-20 14:33:00 | 86.05 | 86.1 | 86.04 | 86.1 | 78750 |
| 2025-05-20 14:32:00 | 86.1 | 86.1 | 86.0 | 86.05 | 225000 |
| 2025-05-20 14:31:00 | 86.2 | 86.2 | 86.06 | 86.11 | 45000 |
| 2025-05-20 14:30:00 | 86.2 | 86.23 | 86.16 | 86.2 | 56250 |
| 2025-05-20 14:29:00 | 86.15 | 86.17 | 86.15 | 86.17 | 11250 |
| 2025-05-20 14:28:00 | 86.17 | 86.17 | 86.14 | 86.15 | 16875 |
| 2025-05-20 14:27:00 | 86.28 | 86.28 | 86.17 | 86.17 | 16875 |
| 2025-05-20 14:26:00 | 86.24 | 86.24 | 86.19 | 86.24 | 84375 |
| 2025-05-20 14:25:00 | 86.25 | 86.25 | 86.19 | 86.24 | 45000 |
| 2025-05-20 14:24:00 | 86.14 | 86.25 | 86.1 | 86.25 | 50625 |
| 2025-05-20 14:23:00 | 86.19 | 86.19 | 86.11 | 86.14 | 39375 |
| 2025-05-20 14:22:00 | 86.13 | 86.2 | 86.13 | 86.19 | 11250 |
| 2025-05-20 14:21:00 | 86.25 | 86.25 | 86.12 | 86.13 | 270000 |
| 2025-05-20 14:20:00 | 86.35 | 86.35 | 86.17 | 86.25 | 163125 |
| 2025-05-20 14:19:00 | 86.43 | 86.43 | 86.35 | 86.35 | 39375 |
| 2025-05-20 14:18:00 | 86.43 | 86.43 | 86.43 | 86.43 | 0 |
| 2025-05-20 14:17:00 | 86.46 | 86.47 | 86.42 | 86.43 | 16875 |
| 2025-05-20 14:16:00 | 86.4 | 86.46 | 86.4 | 86.46 | 5625 |
| 2025-05-20 14:15:00 | 86.4 | 86.45 | 86.38 | 86.4 | 45000 |
| 2025-05-20 14:14:00 | 86.44 | 86.44 | 86.4 | 86.4 | 28125 |
| 2025-05-20 14:13:00 | 86.44 | 86.44 | 86.44 | 86.44 | 5625 |
| 2025-05-20 14:12:00 | 86.5 | 86.5 | 86.44 | 86.44 | 5625 |
| 2025-05-20 14:11:00 | 86.46 | 86.5 | 86.44 | 86.5 | 33750 |
| 2025-05-20 14:10:00 | 86.45 | 86.46 | 86.38 | 86.38 | 22500 |
| 2025-05-20 14:09:00 | 86.45 | 86.5 | 86.45 | 86.49 | 61875 |
| 2025-05-20 14:08:00 | 86.48 | 86.48 | 86.35 | 86.45 | 123750 |
| 2025-05-20 14:07:00 | 86.55 | 86.56 | 86.44 | 86.44 | 101250 |
| 2025-05-20 14:06:00 | 86.6 | 86.6 | 86.55 | 86.55 | 33750 |
| 2025-05-20 14:05:00 | 86.7 | 86.7 | 86.55 | 86.6 | 123750 |
| 2025-05-20 14:04:00 | 86.7 | 86.7 | 86.7 | 86.7 | 16875 |
| 2025-05-20 14:03:00 | 86.8 | 86.8 | 86.7 | 86.7 | 101250 |
| 2025-05-20 14:02:00 | 86.8 | 86.8 | 86.8 | 86.8 | 39375 |
| 2025-05-20 14:01:00 | 86.89 | 86.89 | 86.8 | 86.8 | 67500 |
| 2025-05-20 14:00:00 | 86.94 | 86.94 | 86.89 | 86.89 | 11250 |
| 2025-05-20 13:59:00 | 86.94 | 86.94 | 86.94 | 86.94 | 0 |
| 2025-05-20 13:58:00 | 86.89 | 86.94 | 86.89 | 86.94 | 5625 |
| 2025-05-20 13:57:00 | 86.88 | 86.89 | 86.88 | 86.89 | 50625 |
| 2025-05-20 13:56:00 | 86.87 | 86.88 | 86.87 | 86.88 | 56250 |
| 2025-05-20 13:55:00 | 86.87 | 86.87 | 86.87 | 86.87 | 5625 |
| 2025-05-20 13:54:00 | 86.94 | 86.94 | 86.94 | 86.94 | 0 |
| 2025-05-20 13:53:00 | 86.91 | 86.94 | 86.91 | 86.94 | 39375 |
| 2025-05-20 13:52:00 | 87.01 | 87.01 | 86.94 | 87.01 | 67500 |
| 2025-05-20 13:51:00 | 87.01 | 87.01 | 87.01 | 87.01 | 0 |
| 2025-05-20 13:50:00 | 87.01 | 87.01 | 87.01 | 87.01 | 0 |