Stockint.com

Loading a wholistic market research tool


Research
Social

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: 103.75 Mkt_Cap Category: Mid-Cap
Sector: Services Lot Size: 1 F&O Lot: 5,625 High52 Date: 31-Jul-2024 Bumper: 75.83; Drift%: 8.31
Industry: Transport Infrastructure Face Value: 1 Low52 Price: 67.75 Barrier: -; Drift%: -
Basic Industry: Airport & Airport services Total Equity: 10,558,975,952 Low52 Date: 28-Feb-2025 SHP: 66.07 / 14.86 / 4.32 / 14.74
Q M W D
Trend Indicator
Float14: 0.50
High/Low Price Quarter: 79.92 / 67.75 Month: 78.75 / 68.35 Week: 78.75 / 74.96 Day: 83.2 / 78.11 Float67: 0.40
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 78.26 83.20 78.11 82.70 82.05 4.90 87,322.73 24,331,046 4.79 9,234,873 4.15 75.77 0.59
2 02-Apr 77.49 79.10 75.83 78.84 77.92 1.91 83,246.97 14,793,006 2.91 10,033,134 4.51 78.18 0.64
3 01-Apr 76.80 78.14 75.90 77.36 77.05 2.15 81,684.24 14,007,197 2.76 5,213,928 2.34 40.17 0.34
4 28-Mar 76.40 77.45 75.35 75.73 76.12 -0.28 79,963.12 29,733,998 5.86 22,943,287 10.31 174.64 1.47
5 27-Mar 75.90 76.74 74.96 75.94 75.42 -0.39 80,184.86 27,995,886 5.51 15,098,070 6.78 113.87 0.97
6 26-Mar 75.69 77.25 75.40 76.24 76.44 0.74 80,501.63 20,718,143 4.08 11,956,329 5.37 91.39 0.77
7 25-Mar 78.60 78.60 75.39 75.68 76.56 -2.87 79,910.33 5,077,844 1.00 2,295,520 1.03 17.57 0.15
8 24-Mar 78.00 78.75 77.56 77.92 78.08 0.72 82,275.54 7,652,689 1.51 3,993,624 1.79 31.18 0.26
9 21-Mar 76.70 77.75 76.35 77.36 77.22 0.93 81,684.24 9,877,735 1.95 6,098,344 2.74 47.09 0.39
10 20-Mar 77.00 77.49 75.91 76.65 76.67 -0.04 80,934.55 9,665,287 1.90 6,599,570 2.97 50.60 0.42
11 19-Mar 75.50 76.98 74.79 76.68 76.21 2.31 80,966.23 6,798,346 1.34 3,236,635 1.45 24.67 0.21
12 18-Mar 74.74 75.30 74.35 74.95 74.99 1.05 79,139.52 6,809,908 1.34 4,125,335 1.85 30.94 0.27
13 17-Mar 74.80 75.19 73.80 74.17 74.47 -0.22 78,315.92 8,310,284 1.64 4,177,088 1.88 31.11 0.27
14 13-Mar 73.99 74.69 73.00 74.33 74.06 0.96 78,484.87 8,234,957 1.62 4,883,953 2.19 36.17 0.31
15 12-Mar 74.15 74.64 72.57 73.62 73.52 -0.66 77,735.18 5,529,681 1.09 2,225,601 1.00 16.36 0.14
16 11-Mar 71.35 74.70 70.54 74.11 73.35 3.23 78,252.57 11,741,836 2.31 5,536,049 2.49 40.61 0.36
17 10-Mar 72.90 74.18 71.35 71.79 72.79 -1.41 75,802.89 5,552,361 1.09 2,228,136 1.00 16.22 0.14
18 07-Mar 73.06 74.52 72.25 72.82 73.24 -1.21 76,890.46 7,258,727 1.43 3,910,034 1.76 28.64 0.25
19 06-Mar 74.31 74.87 73.47 73.71 74.00 -0.59 77,830.21 6,972,387 1.37 3,005,076 1.35 22.00 0.19
20 05-Mar 70.53 74.40 70.53 74.15 73.18 4.14 78,294.81 11,847,842 2.33 6,204,824 2.79 45.41 0.40
21 04-Mar 69.50 71.60 69.00 71.20 70.88 1.98 75,179.91 8,454,397 1.66 4,149,635 1.86 29.41 0.27
22 03-Mar 70.30 70.30 68.35 69.82 69.39 0.50 73,722.77 9,150,104 1.80 3,742,130 1.68 25.97 0.24
23 28-Feb 68.95 69.75 67.75 69.47 69.06 0.26 73,353.21 22,302,860 4.39 13,390,439 6.02 92.47 0.86
24 27-Feb 69.95 70.34 69.00 69.29 69.43 -0.69 73,163.14 9,102,396 1.79 4,872,102 2.19 33.83 0.31
25 25-Feb 69.60 70.30 69.35 69.77 69.86 0.20 73,669.98 3,943,887 0.78 1,391,582 0.63 9.72 0.09
26 24-Feb 69.10 70.08 67.81 69.63 69.19 -0.43 73,522.15 11,087,449 2.18 5,922,637 2.66 40.98 0.38
27 21-Feb 70.55 71.92 69.44 69.93 70.39 -1.96 73,838.92 7,232,594 1.42 2,680,077 1.20 18.87 0.17
28 20-Feb 70.30 71.71 69.41 71.33 70.86 1.51 75,317.18 13,866,438 2.73 5,894,188 2.65 41.77 0.38
29 19-Feb 70.78 71.43 69.45 70.27 70.19 -0.73 74,197.92 20,210,142 3.98 10,050,626 4.52 70.55 0.65
30 18-Feb 71.25 71.90 68.67 70.79 70.20 0.75 74,746.99 14,300,469 2.82 5,452,519 2.45 38.28 0.35
31 17-Feb 70.05 70.67 68.34 70.26 69.62 -0.31 74,187.37 24,818,366 4.89 8,721,641 3.92 60.72 0.56
32 14-Feb 72.65 73.00 68.71 70.48 70.17 -2.93 74,419.66 17,831,038 3.51 9,511,592 4.27 66.74 0.61
33 13-Feb 72.79 73.79 72.25 72.61 73.00 0.76 76,668.72 6,707,272 1.32 3,176,417 1.43 23.00 0.20
34 12-Feb 71.63 72.48 69.40 72.06 71.19 0.21 76,087.98 12,117,986 2.39 5,782,937 2.60 41.17 0.37
35 11-Feb 73.35 73.61 71.26 71.91 72.17 -2.39 75,929.60 11,227,846 2.21 6,128,521 2.75 44.23 0.39
36 10-Feb 74.49 74.89 72.85 73.67 73.65 -1.15 77,787.98 6,258,171 1.23 3,145,367 1.41 23.17 0.20
37 07-Feb 75.25 75.32 73.25 74.53 74.25 -0.20 78,696.05 8,991,765 1.77 4,159,378 1.87 30.88 0.27
38 06-Feb 75.65 76.05 74.00 74.68 75.16 -1.02 78,854.43 12,500,383 2.46 7,084,962 3.18 53.25 0.46
39 05-Feb 74.87 76.60 74.79 75.45 75.61 1.22 79,667.47 11,174,536 2.20 5,954,885 2.68 45.02 0.38
40 04-Feb 73.90 75.19 72.75 74.54 74.11 1.44 78,706.61 11,094,557 2.18 5,094,425 2.29 37.75 0.33
41 03-Feb 73.45 73.88 71.64 73.48 72.94 -0.41 77,587.36 12,042,878 2.37 4,436,501 1.99 32.36 0.29
42 01-Feb 72.99 75.05 72.13 73.78 73.83 1.53 77,904.12 20,661,157 4.07 5,167,727 2.32 38.15 0.33
43 31-Jan 71.30 73.08 70.73 72.67 72.40 2.06 76,732.08 14,887,641 2.93 8,876,354 3.99 64.26 0.57
44 30-Jan 72.19 72.49 70.76 71.20 71.36 -0.08 75,179.91 19,604,319 3.86 10,669,039 4.79 76.13 0.69
45 29-Jan 73.00 73.71 70.76 71.26 72.20 0.28 75,243.26 25,973,856 5.12 13,106,490 5.89 94.63 0.84
46 28-Jan 70.81 72.00 68.90 71.06 70.33 0.78 75,032.08 13,779,506 2.71 6,267,304 2.82 44.08 0.40
47 27-Jan 70.89 71.03 69.66 70.51 70.33 -1.37 74,451.34 12,784,262 2.52 7,089,514 3.19 49.86 0.46
48 24-Jan 73.50 74.01 71.10 71.49 72.53 -2.73 75,486.12 10,814,737 2.13 6,215,918 2.79 45.08 0.40
49 23-Jan 73.20 73.74 72.33 73.50 73.17 0.71 77,608.47 6,441,341 1.27 3,368,602 1.51 24.65 0.22
50 22-Jan 74.57 74.70 70.85 72.98 72.34 -1.89 77,059.41 14,826,279 2.92 7,259,576 3.26 52.52 0.47
51 21-Jan 77.01 77.30 74.11 74.36 75.24 -3.24 78,516.55 10,210,742 2.01 4,877,967 2.19 36.70 0.32
52 20-Jan 75.89 77.35 75.62 76.77 76.78 0.91 81,061.26 8,011,477 1.58 3,343,750 1.50 25.67 0.22
53 17-Jan 74.68 76.49 74.14 76.07 75.83 1.83 80,322.13 8,571,378 1.69 4,100,704 1.84 31.10 0.27
54 16-Jan 74.91 75.65 74.49 74.68 74.91 0.48 78,854.43 13,439,651 2.65 8,361,377 3.76 62.64 0.54
55 15-Jan 72.50 74.69 72.50 74.32 73.81 2.85 78,474.31 9,958,755 1.96 4,955,543 2.23 36.58 0.32
56 14-Jan 70.99 73.13 70.34 72.20 71.58 3.46 76,235.81 23,038,361 4.54 10,991,769 4.94 78.68 0.71
57 13-Jan 73.00 73.98 69.27 69.70 71.33 -6.93 73,596.06 18,419,378 3.63 8,788,581 3.95 62.69 0.57
58 10-Jan 76.09 76.30 74.00 74.53 74.82 -2.08 78,696.05 11,314,699 2.23 6,043,052 2.72 45.21 0.39
59 09-Jan 77.36 77.36 75.86 76.08 76.52 -0.96 80,332.69 5,515,487 1.09 2,798,169 1.26 21.41 0.18
60 08-Jan 76.49 77.22 75.00 76.81 76.40 0.22 81,103.49 9,678,431 1.91 4,623,483 2.08 35.32 0.30
61 07-Jan 76.30 77.57 76.11 76.64 76.81 0.29 80,923.99 6,456,372 1.27 3,186,485 1.43 24.48 0.21
62 06-Jan 78.99 78.99 75.93 76.42 76.92 -2.96 80,691.69 19,299,307 3.80 12,438,305 5.59 95.68 0.80
63 03-Jan 78.41 79.92 78.26 78.68 79.07 -0.01 83,078.02 6,224,506 1.23 2,663,266 1.20 21.06 0.17
64 02-Jan 78.74 79.05 78.03 78.69 78.61 0.13 83,088.58 4,945,975 0.97 2,909,710 1.31 22.87 0.19
65 01-Jan 78.99 79.05 77.80 78.59 78.55 0.04 82,982.99 3,400,151 0.67 1,420,371 0.64 11.16 0.09
66 31-Dec 77.05 78.81 76.96 78.56 78.02 1.58 82,951.32 14,038,476 2.76 7,878,868 3.54 61.47 0.51
67 30-Dec 79.24 79.75 76.71 77.32 78.04 -2.24 81,642.00 16,632,173 3.28 9,430,959 4.24 73.60 0.61

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