GMR AIRPORTS INFRASTRUCTURE LIMITED (gmrairport)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 90.46 | 91.79 | 90.21 | 90.98 | 13252500 |
| 2025-07-07 05:30:00 | 90.85 | 90.9 | 89.54 | 90.48 | 17179425 |
| 2025-07-04 05:30:00 | 88.73 | 90.5 | 88.73 | 90.12 | 26937450 |
| 2025-07-03 05:30:00 | 89.5 | 90.54 | 88.33 | 88.74 | 40908375 |
| 2025-07-02 05:30:00 | 86.9 | 89.3 | 86.6 | 88.78 | 40420125 |
| 2025-07-01 05:30:00 | 85.75 | 86.8 | 85.43 | 86.52 | 14368500 |
| 2025-06-30 05:30:00 | 85.1 | 85.88 | 84.92 | 85.72 | 13650075 |
| 2025-06-27 05:30:00 | 85.74 | 86.2 | 85.05 | 85.44 | 20360025 |
| 2025-06-26 05:30:00 | 83.64 | 84.95 | 83.32 | 84.79 | 53043750 |
| 2025-06-25 05:30:00 | 83.58 | 83.75 | 82.94 | 83.65 | 66273750 |
| 2025-06-24 05:30:00 | 82.25 | 83.9 | 81.63 | 83.12 | 59388750 |
| 2025-06-23 05:30:00 | 81.0 | 82.1 | 80.35 | 81.48 | 44938125 |
| 2025-06-20 05:30:00 | 80.79 | 81.9 | 80.64 | 81.25 | 41900625 |
| 2025-06-19 05:30:00 | 82.7 | 83.22 | 80.43 | 80.74 | 12240000 |
| 2025-06-18 05:30:00 | 82.72 | 83.55 | 82.54 | 82.77 | 8415000 |
| 2025-06-17 05:30:00 | 83.02 | 84.19 | 82.48 | 82.76 | 9967500 |
| 2025-06-16 05:30:00 | 81.5 | 83.9 | 80.98 | 83.7 | 15755625 |
| 2025-06-13 05:30:00 | 81.5 | 81.77 | 80.05 | 81.13 | 14956875 |
| 2025-06-12 05:30:00 | 84.73 | 84.88 | 81.6 | 82.08 | 16830000 |
| 2025-06-11 05:30:00 | 85.57 | 86.16 | 84.32 | 84.63 | 9652500 |
| 2025-06-10 05:30:00 | 86.93 | 86.93 | 85.36 | 85.48 | 12909375 |
| 2025-06-09 05:30:00 | 86.98 | 87.35 | 86.27 | 86.79 | 15114375 |
| 2025-06-06 05:30:00 | 85.25 | 86.85 | 85.04 | 86.59 | 16931250 |
| 2025-06-05 05:30:00 | 84.5 | 85.95 | 84.4 | 85.18 | 10828125 |
| 2025-06-04 05:30:00 | 85.71 | 85.95 | 84.34 | 84.47 | 12808125 |
| 2025-06-03 05:30:00 | 86.08 | 86.38 | 85.25 | 85.71 | 8797500 |
| 2025-06-02 05:30:00 | 84.04 | 86.3 | 83.76 | 85.99 | 13066875 |
| 2025-05-30 05:30:00 | 87.18 | 87.18 | 83.81 | 84.42 | 31252500 |
| 2025-05-29 05:30:00 | 86.41 | 86.71 | 85.66 | 86.44 | 34830000 |
| 2025-05-28 05:30:00 | 86.97 | 87.05 | 86.16 | 86.37 | 29025000 |
| 2025-05-27 05:30:00 | 86.2 | 87.35 | 86.11 | 86.94 | 47323125 |
| 2025-05-26 05:30:00 | 86.96 | 87.53 | 85.93 | 86.58 | 54112500 |
| 2025-05-23 05:30:00 | 88.82 | 89.14 | 86.57 | 87.04 | 26797500 |
| 2025-05-22 05:30:00 | 87.13 | 89.35 | 87.13 | 89.14 | 23878125 |
| 2025-05-21 05:30:00 | 85.55 | 87.85 | 85.22 | 87.63 | 17268750 |
| 2025-05-20 05:30:00 | 87.81 | 88.15 | 85.81 | 86.21 | 17370000 |
| 2025-05-19 05:30:00 | 91.8 | 91.8 | 87.25 | 87.58 | 34593750 |
| 2025-05-16 05:30:00 | 90.19 | 92.14 | 88.81 | 91.4 | 42075000 |
| 2025-05-15 05:30:00 | 88.22 | 90.04 | 88.01 | 89.28 | 17229375 |
| 2025-05-14 05:30:00 | 87.65 | 88.4 | 87.32 | 87.98 | 6963750 |
| 2025-05-13 05:30:00 | 88.24 | 88.68 | 87.03 | 87.41 | 8066250 |
| 2025-05-12 05:30:00 | 87.45 | 89.46 | 87.3 | 88.55 | 21549375 |
| 2025-05-09 05:30:00 | 83.26 | 84.71 | 81.68 | 84.29 | 19175625 |
| 2025-05-08 05:30:00 | 87.3 | 87.83 | 84.36 | 84.99 | 12650625 |
| 2025-05-07 05:30:00 | 85.36 | 87.88 | 85.2 | 87.17 | 20379375 |
| 2025-05-06 05:30:00 | 88.45 | 88.82 | 86.46 | 86.69 | 12993750 |
| 2025-05-05 05:30:00 | 87.5 | 88.99 | 87.5 | 88.53 | 11311875 |
| 2025-05-02 05:30:00 | 87.15 | 89.08 | 87.15 | 87.39 | 11188125 |
| 2025-04-30 05:30:00 | 89.43 | 89.96 | 87.21 | 87.61 | 21600000 |
| 2025-04-29 05:30:00 | 88.54 | 90.3 | 88.46 | 89.65 | 30645000 |
| 2025-04-28 05:30:00 | 85.46 | 89.23 | 85.46 | 88.45 | 26578125 |
| 2025-04-25 05:30:00 | 89.74 | 90.1 | 84.2 | 85.81 | 42035625 |
| 2025-04-24 05:30:00 | 87.45 | 89.44 | 87.45 | 88.95 | 31646250 |
| 2025-04-23 05:30:00 | 86.9 | 87.8 | 85.66 | 87.47 | 43740000 |
| 2025-04-22 05:30:00 | 86.75 | 87.92 | 86.24 | 86.69 | 58635000 |
| 2025-04-21 05:30:00 | 87.0 | 87.29 | 86.01 | 86.82 | 47221875 |
| 2025-04-17 05:30:00 | 86.05 | 87.6 | 85.7 | 86.53 | 31325625 |
| 2025-04-16 05:30:00 | 85.2 | 86.69 | 85.0 | 85.8 | 12318750 |
| 2025-04-15 05:30:00 | 86.59 | 87.17 | 85.92 | 86.25 | 16880625 |
| 2025-04-11 05:30:00 | 86.1 | 87.2 | 85.4 | 85.96 | 29840625 |
| 2025-04-09 05:30:00 | 84.98 | 86.65 | 84.52 | 85.83 | 29964375 |
| 2025-04-08 05:30:00 | 83.35 | 86.25 | 81.96 | 85.57 | 45174375 |
| 2025-04-07 05:30:00 | 76.2 | 83.16 | 75.18 | 82.51 | 66853125 |
| 2025-04-04 05:30:00 | 82.7 | 84.2 | 80.34 | 80.82 | 57543750 |
| 2025-04-03 05:30:00 | 78.9 | 83.48 | 78.5 | 82.86 | 42198750 |
| 2025-04-02 05:30:00 | 77.67 | 79.31 | 76.0 | 79.09 | 21048750 |
| 2025-04-01 05:30:00 | 77.0 | 78.49 | 76.33 | 77.61 | 30701250 |
| 2025-03-28 05:30:00 | 76.89 | 78.0 | 75.85 | 76.13 | 19766250 |
| 2025-03-27 05:30:00 | 76.43 | 77.25 | 75.6 | 76.55 | 53336250 |
| 2025-03-26 05:30:00 | 75.19 | 77.19 | 75.19 | 76.24 | 65311875 |
| 2025-03-25 05:30:00 | 77.9 | 78.18 | 75.53 | 75.76 | 63798750 |
| 2025-03-24 05:30:00 | 77.9 | 78.6 | 77.46 | 77.82 | 36596250 |
| 2025-03-21 05:30:00 | 76.6 | 77.74 | 76.3 | 77.33 | 29283750 |
| 2025-03-20 05:30:00 | 76.45 | 77.47 | 75.81 | 76.61 | 24165000 |
| 2025-03-19 05:30:00 | 75.57 | 77.0 | 74.9 | 76.79 | 28125000 |
| 2025-03-18 05:30:00 | 75.08 | 75.4 | 74.65 | 75.22 | 11851875 |
| 2025-03-17 05:30:00 | 75.0 | 75.2 | 73.93 | 74.36 | 15238125 |
| 2025-03-13 05:30:00 | 73.68 | 74.98 | 73.22 | 74.49 | 23596875 |
| 2025-03-12 05:30:00 | 74.55 | 74.79 | 72.65 | 73.7 | 22516875 |
| 2025-03-11 05:30:00 | 71.1 | 74.85 | 70.54 | 74.42 | 30510000 |
| 2025-03-10 05:30:00 | 73.06 | 74.39 | 71.41 | 71.81 | 16222500 |
| 2025-03-07 05:30:00 | 73.88 | 74.76 | 72.46 | 72.98 | 19029375 |
| 2025-03-06 05:30:00 | 74.31 | 75.05 | 73.87 | 74.07 | 13713750 |
| 2025-03-05 05:30:00 | 71.55 | 74.7 | 71.21 | 74.5 | 34683750 |
| 2025-03-04 05:30:00 | 69.88 | 71.89 | 69.25 | 71.58 | 20452500 |
| 2025-03-03 05:30:00 | 70.09 | 70.57 | 68.6 | 70.14 | 20790000 |
| 2025-02-28 05:30:00 | 69.37 | 69.99 | 68.03 | 69.66 | 40663125 |
| 2025-02-27 05:30:00 | 70.2 | 70.66 | 69.35 | 69.55 | 80656875 |
| 2025-02-25 05:30:00 | 69.59 | 70.31 | 69.41 | 69.93 | 78283125 |
| 2025-02-24 05:30:00 | 69.17 | 70.15 | 67.81 | 69.54 | 57110625 |
| 2025-02-21 05:30:00 | 71.1 | 71.98 | 68.62 | 69.91 | 35291250 |
| 2025-02-20 05:30:00 | 69.86 | 71.7 | 69.31 | 71.29 | 32484375 |
| 2025-02-19 05:30:00 | 71.35 | 71.49 | 69.31 | 70.11 | 32821875 |
| 2025-02-18 05:30:00 | 71.05 | 72.09 | 68.76 | 70.82 | 22893750 |
| 2025-02-17 05:30:00 | 70.0 | 70.75 | 68.4 | 70.28 | 25160625 |
| 2025-02-14 05:30:00 | 72.39 | 73.15 | 68.65 | 70.5 | 27798750 |
| 2025-02-13 05:30:00 | 72.37 | 73.89 | 72.31 | 72.67 | 13978125 |
| 2025-02-12 05:30:00 | 71.77 | 72.7 | 69.57 | 72.2 | 24648750 |
| 2025-02-11 05:30:00 | 73.47 | 73.8 | 71.35 | 71.98 | 18770625 |
| 2025-02-10 05:30:00 | 74.02 | 75.15 | 72.93 | 73.78 | 13719375 |