GMR AIRPORTS INFRASTRUCTURE LIMITED (gmrairport)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 91.77 | 91.77 | 91.61 | 91.61 | 167400 |
| 2025-07-08 15:28:00 | 91.8 | 91.8 | 91.7 | 91.71 | 181350 |
| 2025-07-08 15:27:00 | 91.82 | 91.9 | 91.7 | 91.8 | 899775 |
| 2025-07-08 15:26:00 | 91.69 | 91.74 | 91.69 | 91.74 | 167400 |
| 2025-07-08 15:25:00 | 91.73 | 91.73 | 91.68 | 91.68 | 104625 |
| 2025-07-08 15:24:00 | 91.78 | 91.79 | 91.73 | 91.73 | 195300 |
| 2025-07-08 15:23:00 | 91.61 | 91.81 | 91.61 | 91.77 | 425475 |
| 2025-07-08 15:22:00 | 91.68 | 91.69 | 91.63 | 91.68 | 76725 |
| 2025-07-08 15:21:00 | 91.66 | 91.69 | 91.65 | 91.68 | 139500 |
| 2025-07-08 15:20:00 | 91.64 | 91.7 | 91.63 | 91.63 | 146475 |
| 2025-07-08 15:19:00 | 91.68 | 91.73 | 91.68 | 91.72 | 397575 |
| 2025-07-08 15:18:00 | 91.69 | 91.69 | 91.61 | 91.66 | 125550 |
| 2025-07-08 15:17:00 | 91.64 | 91.69 | 91.64 | 91.69 | 55800 |
| 2025-07-08 15:16:00 | 91.67 | 91.67 | 91.61 | 91.61 | 41850 |
| 2025-07-08 15:15:00 | 91.65 | 91.67 | 91.65 | 91.67 | 90675 |
| 2025-07-08 15:14:00 | 91.63 | 91.7 | 91.63 | 91.7 | 313875 |
| 2025-07-08 15:13:00 | 91.66 | 91.68 | 91.66 | 91.68 | 41850 |
| 2025-07-08 15:12:00 | 91.62 | 91.65 | 91.62 | 91.65 | 90675 |
| 2025-07-08 15:11:00 | 91.61 | 91.63 | 91.6 | 91.63 | 69750 |
| 2025-07-08 15:10:00 | 91.7 | 91.7 | 91.68 | 91.68 | 97650 |
| 2025-07-08 15:09:00 | 91.7 | 91.71 | 91.68 | 91.7 | 90675 |
| 2025-07-08 15:08:00 | 91.75 | 91.75 | 91.75 | 91.75 | 20925 |
| 2025-07-08 15:07:00 | 91.74 | 91.74 | 91.73 | 91.73 | 76725 |
| 2025-07-08 15:06:00 | 91.73 | 91.74 | 91.73 | 91.74 | 76725 |
| 2025-07-08 15:05:00 | 91.73 | 91.74 | 91.67 | 91.74 | 90675 |
| 2025-07-08 15:04:00 | 91.55 | 91.73 | 91.53 | 91.65 | 292950 |
| 2025-07-08 15:03:00 | 91.61 | 91.62 | 91.61 | 91.61 | 76725 |
| 2025-07-08 15:02:00 | 91.62 | 91.62 | 91.56 | 91.56 | 55800 |
| 2025-07-08 15:01:00 | 91.67 | 91.68 | 91.62 | 91.62 | 55800 |
| 2025-07-08 15:00:00 | 91.63 | 91.64 | 91.61 | 91.61 | 55800 |
| 2025-07-08 14:59:00 | 91.57 | 91.66 | 91.57 | 91.62 | 125550 |
| 2025-07-08 14:58:00 | 91.55 | 91.6 | 91.55 | 91.6 | 13950 |
| 2025-07-08 14:57:00 | 91.55 | 91.55 | 91.54 | 91.54 | 20925 |
| 2025-07-08 14:56:00 | 91.58 | 91.58 | 91.58 | 91.58 | 6975 |
| 2025-07-08 14:55:00 | 91.61 | 91.61 | 91.58 | 91.58 | 20925 |
| 2025-07-08 14:54:00 | 91.61 | 91.61 | 91.61 | 91.61 | 0 |
| 2025-07-08 14:53:00 | 91.53 | 91.61 | 91.53 | 91.61 | 13950 |
| 2025-07-08 14:52:00 | 91.5 | 91.58 | 91.5 | 91.54 | 27900 |
| 2025-07-08 14:51:00 | 91.52 | 91.6 | 91.5 | 91.5 | 209250 |
| 2025-07-08 14:50:00 | 91.55 | 91.55 | 91.52 | 91.53 | 20925 |
| 2025-07-08 14:49:00 | 91.55 | 91.59 | 91.55 | 91.55 | 55800 |
| 2025-07-08 14:48:00 | 91.6 | 91.6 | 91.6 | 91.6 | 6975 |
| 2025-07-08 14:47:00 | 91.63 | 91.63 | 91.6 | 91.6 | 13950 |
| 2025-07-08 14:46:00 | 91.61 | 91.61 | 91.6 | 91.6 | 13950 |
| 2025-07-08 14:45:00 | 91.6 | 91.6 | 91.6 | 91.6 | 20925 |
| 2025-07-08 14:44:00 | 91.6 | 91.6 | 91.6 | 91.6 | 34875 |
| 2025-07-08 14:43:00 | 91.6 | 91.66 | 91.58 | 91.66 | 55800 |
| 2025-07-08 14:42:00 | 91.6 | 91.6 | 91.58 | 91.58 | 27900 |
| 2025-07-08 14:41:00 | 91.62 | 91.67 | 91.62 | 91.67 | 27900 |
| 2025-07-08 14:40:00 | 91.66 | 91.66 | 91.61 | 91.61 | 20925 |
| 2025-07-08 14:39:00 | 91.61 | 91.67 | 91.61 | 91.67 | 13950 |
| 2025-07-08 14:38:00 | 91.69 | 91.69 | 91.69 | 91.69 | 6975 |
| 2025-07-08 14:37:00 | 91.6 | 91.6 | 91.6 | 91.6 | 6975 |
| 2025-07-08 14:36:00 | 91.7 | 91.7 | 91.7 | 91.7 | 6975 |
| 2025-07-08 14:35:00 | 91.8 | 91.8 | 91.75 | 91.75 | 27900 |
| 2025-07-08 14:34:00 | 91.88 | 91.89 | 91.83 | 91.85 | 55800 |
| 2025-07-08 14:33:00 | 91.75 | 91.9 | 91.75 | 91.89 | 272025 |
| 2025-07-08 14:32:00 | 91.65 | 91.78 | 91.65 | 91.77 | 272025 |
| 2025-07-08 14:31:00 | 91.61 | 91.83 | 91.61 | 91.8 | 648675 |
| 2025-07-08 14:30:00 | 91.63 | 91.63 | 91.63 | 91.63 | 13950 |
| 2025-07-08 14:29:00 | 91.67 | 91.67 | 91.67 | 91.67 | 13950 |
| 2025-07-08 14:28:00 | 91.48 | 91.69 | 91.48 | 91.67 | 244125 |
| 2025-07-08 14:27:00 | 91.43 | 91.5 | 91.43 | 91.5 | 104625 |
| 2025-07-08 14:26:00 | 91.49 | 91.51 | 91.44 | 91.45 | 69750 |
| 2025-07-08 14:25:00 | 91.5 | 91.5 | 91.49 | 91.49 | 20925 |
| 2025-07-08 14:24:00 | 91.45 | 91.45 | 91.45 | 91.45 | 6975 |
| 2025-07-08 14:23:00 | 91.49 | 91.5 | 91.46 | 91.46 | 118575 |
| 2025-07-08 14:22:00 | 91.5 | 91.54 | 91.47 | 91.49 | 118575 |
| 2025-07-08 14:21:00 | 91.46 | 91.52 | 91.46 | 91.48 | 34875 |
| 2025-07-08 14:20:00 | 91.5 | 91.53 | 91.5 | 91.53 | 13950 |
| 2025-07-08 14:19:00 | 91.53 | 91.54 | 91.53 | 91.54 | 27900 |
| 2025-07-08 14:18:00 | 91.6 | 91.6 | 91.54 | 91.54 | 97650 |
| 2025-07-08 14:17:00 | 91.65 | 91.65 | 91.6 | 91.6 | 48825 |
| 2025-07-08 14:16:00 | 91.6 | 91.65 | 91.59 | 91.65 | 97650 |
| 2025-07-08 14:15:00 | 91.55 | 91.65 | 91.55 | 91.59 | 188325 |
| 2025-07-08 14:14:00 | 91.52 | 91.55 | 91.5 | 91.5 | 76725 |
| 2025-07-08 14:13:00 | 91.48 | 91.6 | 91.48 | 91.51 | 237150 |
| 2025-07-08 14:12:00 | 91.14 | 91.52 | 91.14 | 91.5 | 2762100 |
| 2025-07-08 14:11:00 | 91.17 | 91.17 | 91.15 | 91.15 | 20925 |
| 2025-07-08 14:10:00 | 91.16 | 91.16 | 91.16 | 91.16 | 0 |
| 2025-07-08 14:09:00 | 91.2 | 91.2 | 91.16 | 91.16 | 20925 |
| 2025-07-08 14:08:00 | 91.2 | 91.2 | 91.2 | 91.2 | 20925 |
| 2025-07-08 14:07:00 | 91.18 | 91.21 | 91.18 | 91.21 | 13950 |
| 2025-07-08 14:06:00 | 91.17 | 91.17 | 91.16 | 91.16 | 34875 |
| 2025-07-08 14:05:00 | 91.2 | 91.21 | 91.2 | 91.21 | 13950 |
| 2025-07-08 14:04:00 | 91.23 | 91.24 | 91.23 | 91.24 | 13950 |
| 2025-07-08 14:03:00 | 91.23 | 91.23 | 91.23 | 91.23 | 0 |
| 2025-07-08 14:02:00 | 91.2 | 91.25 | 91.2 | 91.23 | 27900 |
| 2025-07-08 14:01:00 | 91.2 | 91.2 | 91.2 | 91.2 | 20925 |
| 2025-07-08 14:00:00 | 91.15 | 91.16 | 91.15 | 91.16 | 20925 |
| 2025-07-08 13:59:00 | 91.15 | 91.19 | 91.15 | 91.19 | 13950 |
| 2025-07-08 13:58:00 | 91.14 | 91.17 | 91.14 | 91.14 | 20925 |
| 2025-07-08 13:57:00 | 91.18 | 91.18 | 91.15 | 91.15 | 97650 |
| 2025-07-08 13:56:00 | 91.21 | 91.21 | 91.21 | 91.21 | 0 |
| 2025-07-08 13:55:00 | 91.21 | 91.21 | 91.21 | 91.21 | 6975 |
| 2025-07-08 13:54:00 | 91.23 | 91.23 | 91.23 | 91.23 | 20925 |
| 2025-07-08 13:53:00 | 91.27 | 91.29 | 91.23 | 91.23 | 55800 |
| 2025-07-08 13:52:00 | 91.26 | 91.26 | 91.17 | 91.2 | 202275 |
| 2025-07-08 13:51:00 | 91.25 | 91.26 | 91.19 | 91.25 | 167400 |
| 2025-07-08 13:50:00 | 91.12 | 91.19 | 91.12 | 91.18 | 76725 |