GMR AIRPORTS INFRASTRUCTURE LIMITED (gmrairport)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 85.74 | 85.8 | 85.74 | 85.76 | 309375 |
| 2025-04-25 15:28:00 | 85.65 | 85.74 | 85.65 | 85.74 | 67500 |
| 2025-04-25 15:27:00 | 85.72 | 85.78 | 85.65 | 85.65 | 73125 |
| 2025-04-25 15:26:00 | 85.67 | 85.72 | 85.67 | 85.72 | 45000 |
| 2025-04-25 15:25:00 | 85.62 | 85.67 | 85.62 | 85.67 | 213750 |
| 2025-04-25 15:24:00 | 85.7 | 85.7 | 85.57 | 85.57 | 84375 |
| 2025-04-25 15:23:00 | 85.76 | 85.76 | 85.7 | 85.7 | 50625 |
| 2025-04-25 15:22:00 | 85.6 | 85.76 | 85.6 | 85.76 | 22500 |
| 2025-04-25 15:21:00 | 85.65 | 85.65 | 85.6 | 85.6 | 61875 |
| 2025-04-25 15:20:00 | 85.79 | 85.79 | 85.65 | 85.65 | 112500 |
| 2025-04-25 15:19:00 | 85.78 | 85.79 | 85.78 | 85.79 | 28125 |
| 2025-04-25 15:18:00 | 85.78 | 85.78 | 85.78 | 85.78 | 73125 |
| 2025-04-25 15:17:00 | 85.75 | 85.75 | 85.75 | 85.75 | 5625 |
| 2025-04-25 15:16:00 | 85.74 | 85.75 | 85.73 | 85.75 | 196875 |
| 2025-04-25 15:15:00 | 85.78 | 85.78 | 85.74 | 85.74 | 61875 |
| 2025-04-25 15:14:00 | 85.73 | 85.78 | 85.68 | 85.78 | 56250 |
| 2025-04-25 15:13:00 | 85.93 | 85.93 | 85.73 | 85.73 | 39375 |
| 2025-04-25 15:12:00 | 86.02 | 86.02 | 85.93 | 85.93 | 16875 |
| 2025-04-25 15:11:00 | 86.0 | 86.08 | 86.0 | 86.08 | 16875 |
| 2025-04-25 15:10:00 | 86.05 | 86.05 | 85.88 | 86.0 | 157500 |
| 2025-04-25 15:09:00 | 86.1 | 86.1 | 86.05 | 86.05 | 11250 |
| 2025-04-25 15:08:00 | 86.05 | 86.1 | 85.94 | 86.1 | 73125 |
| 2025-04-25 15:07:00 | 86.11 | 86.11 | 86.05 | 86.05 | 16875 |
| 2025-04-25 15:06:00 | 86.07 | 86.24 | 86.04 | 86.11 | 135000 |
| 2025-04-25 15:05:00 | 86.05 | 86.08 | 86.05 | 86.07 | 28125 |
| 2025-04-25 15:04:00 | 85.98 | 86.05 | 85.98 | 86.05 | 28125 |
| 2025-04-25 15:03:00 | 85.95 | 86.03 | 85.95 | 85.98 | 56250 |
| 2025-04-25 15:02:00 | 85.97 | 85.98 | 85.9 | 85.95 | 61875 |
| 2025-04-25 15:01:00 | 85.97 | 85.97 | 85.97 | 85.97 | 0 |
| 2025-04-25 15:00:00 | 85.9 | 86.0 | 85.9 | 85.97 | 140625 |
| 2025-04-25 14:59:00 | 85.88 | 85.96 | 85.77 | 85.85 | 500625 |
| 2025-04-25 14:58:00 | 86.21 | 86.21 | 85.82 | 85.87 | 483750 |
| 2025-04-25 14:57:00 | 86.25 | 86.25 | 86.21 | 86.21 | 22500 |
| 2025-04-25 14:56:00 | 86.25 | 86.27 | 86.23 | 86.25 | 123750 |
| 2025-04-25 14:55:00 | 86.25 | 86.27 | 86.25 | 86.25 | 61875 |
| 2025-04-25 14:54:00 | 86.35 | 86.35 | 86.21 | 86.25 | 56250 |
| 2025-04-25 14:53:00 | 86.2 | 86.35 | 86.2 | 86.35 | 11250 |
| 2025-04-25 14:52:00 | 86.23 | 86.23 | 86.2 | 86.2 | 5625 |
| 2025-04-25 14:51:00 | 86.23 | 86.23 | 86.23 | 86.23 | 0 |
| 2025-04-25 14:50:00 | 86.24 | 86.24 | 86.2 | 86.23 | 22500 |
| 2025-04-25 14:49:00 | 86.05 | 86.24 | 86.05 | 86.24 | 28125 |
| 2025-04-25 14:48:00 | 86.1 | 86.1 | 86.03 | 86.05 | 33750 |
| 2025-04-25 14:47:00 | 86.04 | 86.16 | 86.0 | 86.0 | 517500 |
| 2025-04-25 14:46:00 | 86.3 | 86.3 | 85.99 | 86.0 | 573750 |
| 2025-04-25 14:45:00 | 86.3 | 86.33 | 86.3 | 86.3 | 11250 |
| 2025-04-25 14:44:00 | 86.38 | 86.38 | 86.3 | 86.3 | 11250 |
| 2025-04-25 14:43:00 | 86.38 | 86.38 | 86.38 | 86.38 | 0 |
| 2025-04-25 14:42:00 | 86.37 | 86.4 | 86.35 | 86.38 | 22500 |
| 2025-04-25 14:41:00 | 86.26 | 86.37 | 86.26 | 86.37 | 11250 |
| 2025-04-25 14:40:00 | 86.32 | 86.32 | 86.26 | 86.26 | 16875 |
| 2025-04-25 14:39:00 | 86.28 | 86.37 | 86.27 | 86.37 | 28125 |
| 2025-04-25 14:38:00 | 86.3 | 86.32 | 86.28 | 86.28 | 33750 |
| 2025-04-25 14:37:00 | 86.2 | 86.24 | 86.2 | 86.24 | 16875 |
| 2025-04-25 14:36:00 | 86.32 | 86.32 | 86.18 | 86.2 | 84375 |
| 2025-04-25 14:35:00 | 86.2 | 86.32 | 86.2 | 86.32 | 84375 |
| 2025-04-25 14:34:00 | 86.17 | 86.3 | 86.17 | 86.2 | 84375 |
| 2025-04-25 14:33:00 | 86.32 | 86.32 | 86.17 | 86.17 | 73125 |
| 2025-04-25 14:32:00 | 86.49 | 86.49 | 86.35 | 86.35 | 33750 |
| 2025-04-25 14:31:00 | 86.58 | 86.58 | 86.49 | 86.49 | 129375 |
| 2025-04-25 14:30:00 | 86.62 | 86.62 | 86.58 | 86.58 | 5625 |
| 2025-04-25 14:29:00 | 86.59 | 86.62 | 86.53 | 86.62 | 135000 |
| 2025-04-25 14:28:00 | 86.74 | 86.74 | 86.57 | 86.59 | 28125 |
| 2025-04-25 14:27:00 | 86.66 | 86.66 | 86.64 | 86.64 | 106875 |
| 2025-04-25 14:26:00 | 86.8 | 86.8 | 86.75 | 86.75 | 84375 |
| 2025-04-25 14:25:00 | 86.84 | 86.84 | 86.84 | 86.84 | 0 |
| 2025-04-25 14:24:00 | 86.87 | 86.87 | 86.82 | 86.84 | 11250 |
| 2025-04-25 14:23:00 | 86.93 | 86.93 | 86.87 | 86.87 | 11250 |
| 2025-04-25 14:22:00 | 86.81 | 86.93 | 86.81 | 86.93 | 61875 |
| 2025-04-25 14:21:00 | 86.81 | 86.81 | 86.81 | 86.81 | 0 |
| 2025-04-25 14:20:00 | 86.9 | 86.9 | 86.81 | 86.81 | 28125 |
| 2025-04-25 14:19:00 | 86.9 | 86.9 | 86.9 | 86.9 | 78750 |
| 2025-04-25 14:18:00 | 86.87 | 86.94 | 86.87 | 86.9 | 292500 |
| 2025-04-25 14:17:00 | 86.85 | 86.89 | 86.85 | 86.87 | 56250 |
| 2025-04-25 14:16:00 | 86.58 | 86.85 | 86.58 | 86.85 | 28125 |
| 2025-04-25 14:15:00 | 86.62 | 86.65 | 86.58 | 86.58 | 78750 |
| 2025-04-25 14:14:00 | 86.66 | 86.66 | 86.57 | 86.62 | 16875 |
| 2025-04-25 14:13:00 | 86.43 | 86.66 | 86.43 | 86.66 | 90000 |
| 2025-04-25 14:12:00 | 86.58 | 86.58 | 86.42 | 86.43 | 118125 |
| 2025-04-25 14:11:00 | 86.65 | 86.65 | 86.59 | 86.61 | 180000 |
| 2025-04-25 14:10:00 | 86.57 | 86.65 | 86.55 | 86.65 | 78750 |
| 2025-04-25 14:09:00 | 86.7 | 86.7 | 86.61 | 86.64 | 157500 |
| 2025-04-25 14:08:00 | 86.86 | 86.9 | 86.7 | 86.7 | 135000 |
| 2025-04-25 14:07:00 | 87.12 | 87.12 | 86.9 | 86.9 | 33750 |
| 2025-04-25 14:06:00 | 87.18 | 87.18 | 87.1 | 87.12 | 90000 |
| 2025-04-25 14:05:00 | 87.18 | 87.18 | 87.18 | 87.18 | 5625 |
| 2025-04-25 14:04:00 | 87.24 | 87.24 | 87.07 | 87.18 | 123750 |
| 2025-04-25 14:03:00 | 87.3 | 87.3 | 87.16 | 87.24 | 213750 |
| 2025-04-25 14:02:00 | 87.2 | 87.3 | 87.2 | 87.3 | 28125 |
| 2025-04-25 14:01:00 | 87.19 | 87.2 | 87.19 | 87.2 | 61875 |
| 2025-04-25 14:00:00 | 87.15 | 87.19 | 87.13 | 87.19 | 73125 |
| 2025-04-25 13:59:00 | 87.2 | 87.2 | 87.15 | 87.15 | 5625 |
| 2025-04-25 13:58:00 | 87.09 | 87.2 | 87.08 | 87.2 | 16875 |
| 2025-04-25 13:57:00 | 86.91 | 87.09 | 86.91 | 87.09 | 140625 |
| 2025-04-25 13:56:00 | 86.99 | 86.99 | 86.91 | 86.91 | 5625 |
| 2025-04-25 13:55:00 | 87.01 | 87.01 | 86.99 | 86.99 | 5625 |
| 2025-04-25 13:54:00 | 86.92 | 87.01 | 86.92 | 87.01 | 11250 |
| 2025-04-25 13:53:00 | 86.93 | 86.93 | 86.92 | 86.92 | 11250 |
| 2025-04-25 13:52:00 | 87.12 | 87.12 | 86.93 | 86.93 | 16875 |
| 2025-04-25 13:51:00 | 87.19 | 87.24 | 87.1 | 87.12 | 129375 |
| 2025-04-25 13:50:00 | 87.01 | 87.2 | 87.01 | 87.18 | 151875 |