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: 87.02; Drift%: 2.17
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: 66.24 / 15.09 / 4.13 / 14.55
Q M W D
Trend Indicator
Float14: 0.32
High/Low Price Quarter: 79.92 / 67.75 Month: 78.75 / 68.35 Week: 91.75 / 86.93 Day: 89.31 / 87.05 Float67: 0.47
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 87.55 89.31 87.05 88.95 88.48 1.51 93,922.09 11,246,188 2.52 6,364,596 2.69 56.31 0.41
2 21-May 84.70 87.75 84.70 87.63 87.00 2.12 92,528.31 8,434,940 1.89 3,913,614 1.65 34.00 0.25
3 20-May 87.98 88.12 85.65 85.81 86.65 -1.85 90,606.57 7,335,499 1.65 3,996,646 1.69 34.63 0.26
4 19-May 91.65 91.72 87.20 87.43 89.00 -4.00 92,317.13 13,853,534 3.11 6,979,661 2.95 62.00 0.45
5 16-May 90.10 91.75 88.51 91.07 90.33 2.17 96,160.59 17,512,752 3.93 7,825,532 3.31 70.69 0.50
6 15-May 88.25 89.82 87.78 89.14 89.03 1.75 94,122.71 10,063,479 2.26 5,466,537 2.31 48.67 0.35
7 14-May 87.69 88.29 87.15 87.61 87.74 0.48 92,507.19 4,455,214 1.00 2,393,550 1.01 21.00 0.15
8 13-May 88.06 88.39 86.93 87.19 87.55 -0.99 92,063.71 5,097,283 1.14 2,442,451 1.03 21.38 0.16
9 12-May 88.00 89.06 87.06 88.06 88.18 4.58 92,982.34 19,514,300 4.38 13,119,857 5.54 115.69 0.84
10 09-May 82.20 84.50 80.50 84.20 83.41 -0.73 88,906.58 9,617,387 2.16 4,419,519 1.87 36.86 0.28
11 08-May 87.02 87.55 84.05 84.82 86.02 -2.53 89,561.23 6,727,434 1.51 3,675,462 1.55 31.62 0.24
12 07-May 84.50 87.57 84.50 87.02 86.40 0.69 91,884.21 7,743,072 1.74 3,241,515 1.37 28.01 0.21
13 06-May 88.08 88.36 85.96 86.42 86.87 -1.90 91,250.67 5,035,966 1.13 2,367,053 1.00 20.56 0.15
14 05-May 87.39 88.68 87.27 88.09 88.14 1.00 93,014.02 5,839,967 1.31 2,917,378 1.23 25.71 0.19
15 02-May 87.15 88.88 87.02 87.22 87.82 0.03 92,095.39 6,521,005 1.46 3,399,312 1.44 29.85 0.22
16 30-Apr 89.20 89.77 86.64 87.19 88.40 -2.47 92,063.71 21,631,744 4.86 14,744,662 6.23 130.34 0.95
17 29-Apr 88.17 90.08 88.06 89.40 89.02 1.40 94,397.25 40,899,069 9.18 29,478,622 12.45 262.42 1.89
18 28-Apr 85.00 88.97 84.86 88.17 88.05 3.12 93,098.49 15,728,517 3.53 8,635,416 3.65 76.03 0.55
19 25-Apr 89.72 90.19 83.86 85.50 86.12 -3.93 90,279.24 18,253,042 4.10 7,999,232 3.38 68.89 0.51
20 24-Apr 87.75 89.50 87.30 89.00 88.72 1.63 93,974.00 16,901,230 3.79 9,271,451 3.92 82.26 0.60
21 23-Apr 87.00 87.90 85.71 87.57 86.82 1.06 92,464.95 7,867,039 1.77 4,176,778 1.76 36.26 0.27
22 22-Apr 86.98 87.95 86.20 86.65 87.22 -0.12 91,493.53 12,081,653 2.71 5,668,934 2.39 49.44 0.36
23 21-Apr 87.20 87.40 86.03 86.75 86.62 0.25 91,599.12 9,542,428 2.14 5,161,376 2.18 44.71 0.33
24 17-Apr 85.50 87.50 85.49 86.53 86.68 1.04 91,366.82 8,528,599 1.91 4,130,006 1.74 35.80 0.27
25 16-Apr 86.00 86.55 84.80 85.64 85.54 -0.45 90,427.07 7,446,581 1.67 3,398,120 1.44 29.07 0.22
26 15-Apr 87.00 87.07 85.71 86.03 86.37 0.36 90,838.87 28,056,085 6.30 18,650,371 7.88 161.08 1.20
27 11-Apr 86.10 87.14 85.07 85.72 86.08 -0.15 90,511.54 31,659,595 7.11 18,866,116 7.97 162.40 1.21
28 09-Apr 85.65 86.55 84.50 85.85 85.55 0.55 90,648.81 14,444,164 3.24 5,794,404 2.45 49.57 0.37
29 08-Apr 83.92 85.85 81.87 85.38 84.07 3.84 90,152.54 23,365,934 5.24 9,612,981 4.06 80.82 0.62
30 07-Apr 77.00 83.00 76.66 82.22 80.76 1.83 86,815.90 57,951,987 13.01 27,993,904 11.83 226.08 1.80
31 04-Apr 83.15 84.08 80.31 80.74 82.20 -2.37 85,253.17 29,180,057 6.55 14,264,310 6.03 117.25 0.92
32 03-Apr 78.26 83.20 78.11 82.70 82.05 4.90 87,322.73 24,331,046 5.46 9,234,873 3.90 75.77 0.59
33 02-Apr 77.49 79.10 75.83 78.84 77.92 1.91 83,246.97 14,793,006 3.32 10,033,134 4.24 78.18 0.64
34 01-Apr 76.80 78.14 75.90 77.36 77.05 2.15 81,684.24 14,007,197 3.14 5,213,928 2.20 40.17 0.34
35 28-Mar 76.40 77.45 75.35 75.73 76.12 -0.28 79,963.12 29,733,998 6.67 22,943,287 9.69 174.64 1.47
36 27-Mar 75.90 76.74 74.96 75.94 75.42 -0.39 80,184.86 27,995,886 6.28 15,098,070 6.38 113.87 0.97
37 26-Mar 75.69 77.25 75.40 76.24 76.44 0.74 80,501.63 20,718,143 4.65 11,956,329 5.05 91.39 0.77
38 25-Mar 78.60 78.60 75.39 75.68 76.56 -2.87 79,910.33 5,077,844 1.14 2,295,520 0.97 17.57 0.15
39 24-Mar 78.00 78.75 77.56 77.92 78.08 0.72 82,275.54 7,652,689 1.72 3,993,624 1.69 31.18 0.26
40 21-Mar 76.70 77.75 76.35 77.36 77.22 0.93 81,684.24 9,877,735 2.22 6,098,344 2.58 47.09 0.39
41 20-Mar 77.00 77.49 75.91 76.65 76.67 -0.04 80,934.55 9,665,287 2.17 6,599,570 2.79 50.60 0.42
42 19-Mar 75.50 76.98 74.79 76.68 76.21 2.31 80,966.23 6,798,346 1.53 3,236,635 1.37 24.67 0.21
43 18-Mar 74.74 75.30 74.35 74.95 74.99 1.05 79,139.52 6,809,908 1.53 4,125,335 1.74 30.94 0.27
44 17-Mar 74.80 75.19 73.80 74.17 74.47 -0.22 78,315.92 8,310,284 1.87 4,177,088 1.76 31.11 0.27
45 13-Mar 73.99 74.69 73.00 74.33 74.06 0.96 78,484.87 8,234,957 1.85 4,883,953 2.06 36.17 0.31
46 12-Mar 74.15 74.64 72.57 73.62 73.52 -0.66 77,735.18 5,529,681 1.24 2,225,601 0.94 16.36 0.14
47 11-Mar 71.35 74.70 70.54 74.11 73.35 3.23 78,252.57 11,741,836 2.64 5,536,049 2.34 40.61 0.36
48 10-Mar 72.90 74.18 71.35 71.79 72.79 -1.41 75,802.89 5,552,361 1.25 2,228,136 0.94 16.22 0.14
49 07-Mar 73.06 74.52 72.25 72.82 73.24 -1.21 76,890.46 7,258,727 1.63 3,910,034 1.65 28.64 0.25
50 06-Mar 74.31 74.87 73.47 73.71 74.00 -0.59 77,830.21 6,972,387 1.56 3,005,076 1.27 22.00 0.19
51 05-Mar 70.53 74.40 70.53 74.15 73.18 4.14 78,294.81 11,847,842 2.66 6,204,824 2.62 45.41 0.40
52 04-Mar 69.50 71.60 69.00 71.20 70.88 1.98 75,179.91 8,454,397 1.90 4,149,635 1.75 29.41 0.27
53 03-Mar 70.30 70.30 68.35 69.82 69.39 0.50 73,722.77 9,150,104 2.05 3,742,130 1.58 25.97 0.24
54 28-Feb 68.95 69.75 67.75 69.47 69.06 0.26 73,353.21 22,302,860 5.01 13,390,439 5.66 92.47 0.86
55 27-Feb 69.95 70.34 69.00 69.29 69.43 -0.69 73,163.14 9,102,396 2.04 4,872,102 2.06 33.83 0.31
56 25-Feb 69.60 70.30 69.35 69.77 69.86 0.20 73,669.98 3,943,887 0.89 1,391,582 0.59 9.72 0.09
57 24-Feb 69.10 70.08 67.81 69.63 69.19 -0.43 73,522.15 11,087,449 2.49 5,922,637 2.50 40.98 0.38
58 21-Feb 70.55 71.92 69.44 69.93 70.39 -1.96 73,838.92 7,232,594 1.62 2,680,077 1.13 18.87 0.17
59 20-Feb 70.30 71.71 69.41 71.33 70.86 1.51 75,317.18 13,866,438 3.11 5,894,188 2.49 41.77 0.38
60 19-Feb 70.78 71.43 69.45 70.27 70.19 -0.73 74,197.92 20,210,142 4.54 10,050,626 4.25 70.55 0.65
61 18-Feb 71.25 71.90 68.67 70.79 70.20 0.75 74,746.99 14,300,469 3.21 5,452,519 2.30 38.28 0.35
62 17-Feb 70.05 70.67 68.34 70.26 69.62 -0.31 74,187.37 24,818,366 5.57 8,721,641 3.68 60.72 0.56
63 14-Feb 72.65 73.00 68.71 70.48 70.17 -2.93 74,419.66 17,831,038 4.00 9,511,592 4.02 66.74 0.61
64 13-Feb 72.79 73.79 72.25 72.61 73.00 0.76 76,668.72 6,707,272 1.51 3,176,417 1.34 23.00 0.20
65 12-Feb 71.63 72.48 69.40 72.06 71.19 0.21 76,087.98 12,117,986 2.72 5,782,937 2.44 41.17 0.37
66 11-Feb 73.35 73.61 71.26 71.91 72.17 -2.39 75,929.60 11,227,846 2.52 6,128,521 2.59 44.23 0.39
67 10-Feb 74.49 74.89 72.85 73.67 73.65 -1.15 77,787.98 6,258,171 1.40 3,145,367 1.33 23.17 0.20

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