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: 97.0 Mkt_Cap Category: Mid-Cap
Sector: Services Lot Size: 1 F&O Lot: 5,625 High52 Date: 18-Jul-2025 Bumper: 94.0; Drift%: 1.57
Industry: Transport Infrastructure Face Value: 1; VWAP21: 92.99 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 / 17.08 / 4.8 / 11.88
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 79.92 / 67.75 Month: 93.78 / 84.93 Week: 95.94 / 91.73 Day: 96.27 / 94.64 Sis67: 47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 95.99 96.27 94.64 95.50 95.41 0.01 100,838.22 10,526,450 6.34 5,819,352 5.62 55.52 46
2 11-Nov 95.50 95.80 94.45 95.49 95.35 -0.17 100,827.66 6,227,895 3.75 3,951,047 3.81 37.67 28
3 10-Nov 95.11 96.72 95.11 95.65 95.90 -0.01 100,996.60 10,726,731 6.47 5,760,857 5.56 55.25 40
4 07-Nov 94.30 96.30 94.00 95.66 95.43 1.28 101,007.16 17,206,733 10.37 9,330,810 9.01 89.04 65
5 06-Nov 94.10 96.43 94.10 94.45 95.29 -0.75 99,729.53 11,103,563 6.69 5,379,460 5.19 51.26 38
6 04-Nov 94.01 96.22 94.00 95.16 95.40 1.78 100,479.22 16,023,424 9.66 5,649,483 5.45 53.90 39
7 03-Nov 93.97 94.10 93.03 93.50 93.52 -0.50 98,726.43 3,907,119 2.36 2,211,447 2.13 20.68 15
8 31-Oct 95.20 95.94 93.70 93.97 95.01 -0.53 99,222.70 12,371,529 7.46 6,042,004 5.83 57.41 42
9 30-Oct 93.21 95.50 93.20 94.47 94.71 1.61 99,750.65 26,516,655 15.98 12,260,621 11.83 116.12 86
10 29-Oct 92.65 93.58 91.73 92.97 92.50 0.30 98,166.80 15,092,548 9.10 9,301,803 8.98 86.04 65
11 28-Oct 92.34 93.59 92.18 92.69 92.77 0.38 97,871.15 11,137,106 6.71 5,892,004 5.69 54.66 41
12 27-Oct 94.00 94.00 91.87 92.34 92.48 -0.92 97,501.58 9,440,624 5.69 5,894,383 5.69 54.51 41
13 24-Oct 92.35 94.68 92.19 93.20 93.57 0.96 98,409.66 27,201,354 16.40 15,803,004 15.25 147.87 110
14 23-Oct 91.30 93.35 91.30 92.31 92.58 0.33 97,469.91 22,751,127 13.71 12,675,068 12.23 117.35 89
15 21-Oct 92.50 92.58 91.60 92.01 92.06 0.05 97,153.14 1,659,032 1.00 1,035,972 1.00 9.54 7
16 20-Oct 90.10 92.14 89.97 91.96 91.31 2.01 97,100.34 8,623,578 5.20 4,539,364 4.38 41.45 32
17 17-Oct 90.81 90.82 89.60 90.15 90.32 -0.79 95,189.17 5,675,574 3.42 3,296,661 3.18 29.78 23
18 16-Oct 89.96 91.15 89.79 90.87 90.76 0.79 95,949.41 6,688,742 4.03 3,845,369 3.71 34.90 27
19 15-Oct 89.10 90.54 88.50 90.16 89.64 1.49 95,199.73 4,646,050 2.80 2,717,220 2.62 24.36 19
20 14-Oct 90.50 90.88 88.30 88.84 89.24 -1.12 93,805.94 3,991,563 2.41 1,749,380 1.69 15.61 12
21 13-Oct 89.90 90.49 88.58 89.85 89.49 -0.55 94,872.40 4,918,636 2.96 1,884,283 1.82 16.86 13
22 10-Oct 90.71 91.16 89.85 90.35 90.29 -0.40 95,400.35 4,874,972 2.94 2,424,685 2.34 21.89 17
23 09-Oct 87.15 91.10 87.07 90.71 89.64 3.56 95,780.47 12,062,943 7.27 4,836,816 4.67 43.36 34
24 08-Oct 88.38 88.45 86.95 87.59 87.78 -0.91 92,486.07 6,861,831 4.14 3,444,183 3.32 30.23 24
25 07-Oct 88.77 89.15 88.21 88.39 88.61 -0.35 93,330.79 3,176,718 1.91 1,614,452 1.56 14.31 11
26 06-Oct 89.18 89.47 87.50 88.70 88.38 -0.65 93,658.12 7,601,497 4.58 4,258,792 4.11 37.64 30
27 03-Oct 89.40 90.27 89.05 89.28 89.40 -0.07 94,270.54 6,940,845 4.18 4,086,288 3.94 36.53 29
28 01-Oct 87.20 89.95 87.20 89.34 88.53 2.45 94,333.89 5,199,508 3.13 2,455,905 2.37 21.74 17
29 30-Sep 86.92 87.95 86.08 87.20 86.83 0.35 92,074.27 13,143,816 7.92 8,777,599 8.47 76.22 61
30 29-Sep 87.22 87.65 86.02 86.90 86.94 -0.44 91,757.50 8,378,717 5.05 4,617,355 4.46 40.14 32
31 26-Sep 88.70 89.29 86.94 87.28 87.60 -2.06 92,158.74 7,715,812 4.65 4,421,148 4.27 38.73 31
32 25-Sep 89.49 90.24 88.92 89.12 89.64 0.08 94,101.59 7,859,387 4.74 4,750,643 4.59 42.58 33
33 24-Sep 90.49 90.85 88.90 89.05 89.70 -1.63 94,027.68 4,269,311 2.57 2,050,139 1.98 18.39 14
34 23-Sep 90.84 91.39 89.93 90.53 90.56 -0.70 95,590.41 5,911,961 3.56 2,974,450 2.87 26.94 21
35 22-Sep 92.53 92.84 90.72 91.17 91.92 -1.47 96,266.18 4,486,135 2.70 2,395,572 2.31 22.02 17
36 19-Sep 91.76 93.78 91.75 92.53 92.84 0.83 97,702.20 18,989,198 11.45 10,849,288 10.47 100.72 76
37 18-Sep 92.09 92.49 91.00 91.77 91.76 -0.12 96,899.72 4,742,266 2.86 2,374,789 2.29 21.79 17
38 17-Sep 93.00 93.49 91.53 91.88 92.12 -1.03 97,015.87 9,066,947 5.47 4,359,907 4.21 40.16 30
39 16-Sep 89.49 93.41 89.26 92.84 92.09 4.12 98,029.53 32,438,451 19.55 10,203,687 9.85 93.97 71
40 15-Sep 88.41 89.79 87.99 89.17 88.75 1.18 94,154.39 15,155,024 9.13 8,435,770 8.14 74.87 59
41 12-Sep 88.40 89.07 87.21 88.13 87.79 1.01 93,056.26 81,124,952 48.90 63,748,199 61.53 559.65 445
42 11-Sep 87.49 88.63 86.86 87.25 87.22 0.14 92,127.07 97,395,891 58.71 56,103,479 54.16 489.33 392
43 10-Sep 87.32 87.68 86.89 87.13 87.17 0.36 92,000.36 5,854,988 3.53 3,627,351 3.50 31.62 25
44 09-Sep 86.36 88.55 86.35 86.82 87.40 0.63 91,673.03 14,512,873 8.75 8,494,049 8.20 74.24 59
45 08-Sep 86.14 86.85 85.81 86.28 86.45 0.38 91,102.84 5,384,432 3.25 3,537,722 3.41 30.58 25
46 05-Sep 86.10 87.12 84.93 85.95 85.79 -0.69 90,754.40 6,483,794 3.91 3,630,171 3.50 31.14 25
47 04-Sep 87.40 88.75 86.45 86.55 87.36 -0.94 91,387.94 4,469,534 2.69 2,293,761 2.21 20.04 16
48 03-Sep 86.99 87.50 86.68 87.37 87.16 0.38 92,253.77 3,802,856 2.29 2,420,832 2.34 21.10 17
49 02-Sep 87.39 88.06 86.81 87.04 87.31 0.01 91,905.33 4,217,959 2.54 2,360,650 2.28 20.61 16
50 01-Sep 86.14 87.42 86.07 87.03 86.91 1.12 91,894.77 9,371,787 5.65 6,628,250 6.40 57.61 46
51 29-Aug 86.00 87.33 85.70 86.07 86.18 -0.42 90,881.11 10,303,831 6.21 6,892,442 6.65 59.40 48
52 28-Aug 88.49 88.60 86.20 86.43 87.27 -2.56 91,261.23 10,380,000 6.26 6,009,035 5.80 52.44 42
53 26-Aug 88.20 89.10 87.30 88.70 88.52 -0.16 93,658.12 9,583,336 5.78 6,297,699 6.08 55.75 44
54 25-Aug 89.55 90.24 88.65 88.84 89.33 -0.79 93,805.94 7,007,338 4.22 4,150,554 4.01 37.08 29
55 22-Aug 90.00 90.11 89.13 89.55 89.59 0.66 94,555.63 7,729,819 4.66 2,997,523 2.89 26.85 21
56 21-Aug 91.10 91.31 88.85 88.96 89.74 -2.25 93,932.65 5,796,455 3.49 3,150,048 3.04 28.27 22
57 20-Aug 90.40 91.69 89.98 91.01 90.95 0.63 96,097.24 6,498,605 3.92 3,328,771 3.21 30.28 23
58 19-Aug 91.29 91.29 90.07 90.44 90.49 0.27 95,495.38 5,846,344 3.52 2,812,165 2.71 25.45 20
59 18-Aug 91.02 91.42 89.50 90.20 90.40 -0.63 95,241.96 5,097,534 3.07 2,133,494 2.06 19.29 15
60 14-Aug 88.74 90.90 88.74 90.77 90.23 2.39 95,843.82 7,283,392 4.39 2,749,202 2.65 24.81 19
61 13-Aug 88.38 89.32 87.92 88.65 88.49 0.44 93,605.32 13,947,975 8.41 11,355,666 10.96 100.49 79
62 12-Aug 89.10 89.43 87.57 88.26 88.43 -1.19 93,193.52 5,637,915 3.40 2,444,481 2.36 21.62 17
63 11-Aug 89.20 89.95 88.47 89.32 89.35 0.15 94,312.77 3,493,527 2.11 1,310,775 1.27 11.71 9
64 08-Aug 90.60 91.09 89.00 89.19 89.73 -1.59 94,175.51 5,554,641 3.35 2,669,935 2.58 23.96 17
65 07-Aug 90.80 91.16 89.00 90.63 90.13 -0.83 95,696.00 11,333,128 6.83 6,241,545 6.02 56.26 41
66 06-Aug 93.40 93.40 90.74 91.39 91.78 -1.53 96,498.48 13,230,869 7.98 8,725,338 8.42 80.08 57
67 05-Aug 91.55 93.00 91.20 92.81 92.02 1.46 97,997.86 13,454,598 8.11 10,159,591 9.81 93.49 66

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