Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GMRAIRPORT, GMR AIRPORTS LIMITED, INE776C01039, Listing: 21-Aug-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: Dynamic F&O High52 Price: 98.23 Mkt_Cap Category: Mid-Cap
Sector: Services Lot Size: 1 F&O Lot: 5,625 High52 Date: 17-Sep-2024 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 1; VWAP21: 89.91 Low52 Price: 67.75 Barrier: -; Drift%: -
Basic Industry: Airport & Airport services Total Equity: 10,558,975,952 Low52 Date: 28-Feb-2025 SHP: 66.24 / 15.74 / 4.45 / 13.56
Q M W D
Trend Indicator
SiS14: 28
High/Low Price Quarter: 79.92 / 67.75 Month: 97.0 / 85.01 Week: 90.9 / 87.57 Day: 88.6 / 86.2 Sis67: 42
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 88.49 88.60 86.20 86.43 87.27 -2.56 91,261.23 10,380,000 2.97 6,009,035 4.58 52.44 42
2 26-Aug 88.20 89.10 87.30 88.70 88.52 -0.16 93,658.12 9,583,336 2.74 6,297,699 4.80 55.75 44
3 25-Aug 89.55 90.24 88.65 88.84 89.33 -0.79 93,805.94 7,007,338 2.01 4,150,554 3.17 37.08 29
4 22-Aug 90.00 90.11 89.13 89.55 89.59 0.66 94,555.63 7,729,819 2.21 2,997,523 2.29 26.85 21
5 21-Aug 91.10 91.31 88.85 88.96 89.74 -2.25 93,932.65 5,796,455 1.66 3,150,048 2.40 28.27 22
6 20-Aug 90.40 91.69 89.98 91.01 90.95 0.63 96,097.24 6,498,605 1.86 3,328,771 2.54 30.28 23
7 19-Aug 91.29 91.29 90.07 90.44 90.49 0.27 95,495.38 5,846,344 1.67 2,812,165 2.15 25.45 20
8 18-Aug 91.02 91.42 89.50 90.20 90.40 -0.63 95,241.96 5,097,534 1.46 2,133,494 1.63 19.29 15
9 14-Aug 88.74 90.90 88.74 90.77 90.23 2.39 95,843.82 7,283,392 2.08 2,749,202 2.10 24.81 19
10 13-Aug 88.38 89.32 87.92 88.65 88.49 0.44 93,605.32 13,947,975 3.99 11,355,666 8.66 100.49 79
11 12-Aug 89.10 89.43 87.57 88.26 88.43 -1.19 93,193.52 5,637,915 1.61 2,444,481 1.86 21.62 17
12 11-Aug 89.20 89.95 88.47 89.32 89.35 0.15 94,312.77 3,493,527 1.00 1,310,775 1.00 11.71 9
13 08-Aug 90.60 91.09 89.00 89.19 89.73 -1.59 94,175.51 5,554,641 1.59 2,669,935 2.04 23.96 17
14 07-Aug 90.80 91.16 89.00 90.63 90.13 -0.83 95,696.00 11,333,128 3.24 6,241,545 4.76 56.26 41
15 06-Aug 93.40 93.40 90.74 91.39 91.78 -1.53 96,498.48 13,230,869 3.79 8,725,338 6.66 80.08 57
16 05-Aug 91.55 93.00 91.20 92.81 92.02 1.46 97,997.86 13,454,598 3.85 10,159,591 7.75 93.49 66
17 04-Aug 89.42 91.66 88.68 91.47 90.99 2.29 96,582.95 16,647,076 4.77 7,884,266 6.01 71.74 51
18 01-Aug 90.06 91.21 89.01 89.42 90.13 -0.71 94,418.36 12,775,865 3.66 6,755,497 5.15 60.89 44
19 31-Jul 88.30 90.96 88.30 90.06 90.31 0.24 95,094.14 10,254,931 2.94 5,378,952 4.10 48.58 35
20 30-Jul 91.89 92.43 89.43 89.84 90.41 -0.42 94,861.84 9,985,594 2.86 3,377,996 2.58 30.54 22
21 29-Jul 89.70 90.71 89.05 90.22 89.90 0.64 95,263.08 7,188,716 2.06 4,126,890 3.15 37.10 27
22 28-Jul 89.50 91.57 89.04 89.65 90.43 -0.31 94,661.22 9,324,951 2.67 4,981,447 3.80 45.05 32
23 25-Jul 91.14 91.80 89.62 89.93 90.47 -2.07 94,956.87 4,900,239 1.40 2,603,912 1.99 23.56 17
24 24-Jul 91.30 92.34 91.14 91.83 91.75 0.49 96,963.08 6,559,443 1.88 3,474,673 2.65 31.88 23
25 23-Jul 92.06 92.25 90.60 91.38 91.29 -0.59 96,487.92 9,993,200 2.86 7,156,154 5.46 65.33 47
26 22-Jul 93.80 93.83 91.75 91.92 92.37 -1.63 97,058.11 7,543,460 2.16 4,953,771 3.78 45.76 32
27 21-Jul 94.50 94.53 93.16 93.44 93.55 -0.93 98,663.07 4,922,563 1.41 2,818,915 2.15 26.37 18
28 18-Jul 95.10 97.00 93.96 94.32 95.62 -0.38 99,592.26 18,646,049 5.34 7,643,186 5.83 73.08 50
29 17-Jul 94.40 95.36 94.00 94.68 94.78 0.84 99,972.38 16,447,532 4.71 6,473,306 4.94 61.35 42
30 16-Jul 91.88 94.00 91.55 93.89 93.33 2.19 99,138.23 12,770,323 3.66 7,573,608 5.78 70.68 49
31 15-Jul 91.93 92.24 90.75 91.88 91.32 0.24 97,015.87 11,959,963 3.42 7,839,773 5.98 71.59 51
32 14-Jul 90.30 92.39 89.65 91.66 91.17 1.16 96,783.57 9,763,399 2.79 5,608,968 4.28 51.14 37
33 11-Jul 92.00 92.45 90.25 90.61 91.11 -1.83 95,674.88 6,945,089 1.99 4,149,223 3.17 37.80 27
34 10-Jul 92.90 93.19 91.65 92.30 92.28 -0.54 97,459.35 7,332,739 2.10 3,360,389 2.56 31.01 22
35 09-Jul 91.50 93.96 91.44 92.80 92.95 1.71 97,987.30 23,779,994 6.81 9,781,175 7.46 90.92 64
36 08-Jul 90.07 91.55 89.93 91.24 90.91 1.30 96,340.10 16,788,875 4.81 9,102,324 6.94 82.75 59
37 07-Jul 90.00 90.60 89.34 90.07 90.14 0.18 95,104.70 8,695,402 2.49 4,837,412 3.69 43.60 31
38 04-Jul 88.56 90.06 88.36 89.91 89.56 1.63 94,935.75 17,133,306 4.90 10,609,905 8.09 95.02 69
39 03-Jul 90.00 90.28 88.01 88.47 89.05 0.08 93,415.26 22,497,196 6.44 9,203,455 7.02 81.96 60
40 02-Jul 86.39 88.80 86.21 88.40 88.09 2.78 93,341.35 26,797,812 7.67 10,864,034 8.29 95.70 71
41 01-Jul 85.31 86.50 85.01 86.01 85.89 0.96 90,817.75 14,033,352 4.02 9,528,629 7.27 81.84 62
42 30-Jun 85.04 85.39 84.36 85.19 84.94 0.51 89,951.92 8,827,649 2.53 5,679,138 4.33 48.24 37
43 27-Jun 85.10 85.64 83.29 84.76 84.98 -0.13 89,497.88 11,946,465 3.42 7,272,009 5.55 61.80 47
44 26-Jun 83.80 85.00 83.44 84.87 84.47 1.54 89,614.03 14,072,936 4.03 7,475,083 5.70 63.14 49
45 25-Jun 83.80 83.80 82.96 83.58 83.41 0.46 88,251.92 13,168,294 3.77 8,359,159 6.38 69.72 54
46 24-Jun 82.00 83.80 81.81 83.20 83.20 2.22 87,850.68 11,982,995 3.43 7,026,250 5.36 58.46 46
47 23-Jun 80.88 82.00 80.38 81.39 81.39 0.52 85,939.51 7,720,298 2.21 3,192,341 2.44 25.98 21
48 20-Jun 80.55 81.70 80.38 80.97 81.01 0.52 85,496.03 71,820,397 20.56 56,623,351 43.20 458.71 369
49 19-Jun 82.80 83.05 80.25 80.55 81.27 -2.66 85,052.55 12,955,527 3.71 8,334,213 6.36 67.73 54
50 18-Jun 83.23 83.55 82.53 82.75 82.99 -0.01 87,375.53 6,693,801 1.92 3,232,251 2.47 26.82 21
51 17-Jun 83.59 84.19 82.41 82.76 83.19 -0.97 87,386.08 6,610,310 1.89 3,967,200 3.03 33.00 26
52 16-Jun 81.80 83.86 80.90 83.57 82.65 3.30 88,241.36 11,215,638 3.21 5,841,720 4.46 48.28 38
53 13-Jun 80.40 81.65 79.92 80.90 81.02 -1.23 85,422.12 20,850,809 5.97 13,910,989 10.61 112.71 91
54 12-Jun 84.50 85.20 81.33 81.91 82.93 -3.01 86,488.57 8,031,240 2.30 4,538,175 3.46 37.64 30
55 11-Jun 85.05 85.94 84.15 84.45 85.02 -0.74 89,170.55 4,614,887 1.32 2,464,944 1.88 20.96 16
56 10-Jun 86.35 86.43 84.95 85.08 85.53 -1.49 89,835.77 8,154,804 2.33 5,243,997 4.00 44.85 34
57 09-Jun 86.69 87.17 86.01 86.37 86.54 0.13 91,197.88 6,525,950 1.87 3,879,315 2.96 33.57 25
58 06-Jun 85.00 86.54 84.74 86.26 85.96 1.59 91,081.73 7,098,507 2.03 3,678,009 2.81 31.62 24
59 05-Jun 84.36 85.50 83.99 84.91 84.73 1.10 89,656.26 7,124,566 2.04 4,302,871 3.28 36.46 28
60 04-Jun 85.34 85.60 83.90 83.99 84.44 -1.58 88,684.84 9,835,009 2.82 7,175,987 5.47 60.59 47
61 03-Jun 85.75 86.02 84.76 85.34 85.32 -0.23 90,110.30 7,063,568 2.02 4,248,622 3.24 36.25 28
62 02-Jun 84.05 85.85 83.66 85.54 85.26 1.74 90,321.48 7,079,328 2.03 3,342,550 2.55 28.50 22
63 30-May 86.75 86.75 83.40 84.08 84.32 -2.78 88,779.87 22,217,071 6.36 13,630,112 10.40 114.93 89
64 29-May 86.51 86.69 85.63 86.48 86.26 0.23 91,314.02 5,258,085 1.51 2,883,635 2.20 24.87 19
65 28-May 87.00 87.10 86.12 86.28 86.45 -0.59 91,102.84 4,888,292 1.40 2,516,800 1.92 21.76 16
66 27-May 86.40 87.27 86.07 86.79 86.76 0.32 91,641.35 9,011,624 2.58 5,274,544 4.02 45.76 34
67 26-May 87.40 87.40 85.81 86.51 86.65 -0.40 91,345.70 7,586,067 2.17 3,079,858 2.35 26.69 20

Similar Stocks: DREAMFOLKS    GMRAIRPORT   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com