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: 110.36 Mkt_Cap Category: Mid-Cap
Sector: Services Lot Size: 1 F&O Lot: 5,625 High52 Date: 02-Dec-2025 Bumper: -; Drift%: -
Industry: Transport Infrastructure Face Value: 1; VWAP21: 90.84 Low52 Price: 76.66 Barrier: 90.85; Drift%: 0.09
Basic Industry: Airport & Airport services Total Equity: 10,558,975,952 Low52 Date: 07-Apr-2025 SHP: 66.24 / 18.96 / 4.59 / 10.19
Q M W D
Trend Indicator
SiS14: 86
High/Low Price Quarter: 79.92 / 67.75 Month: 110.36 / 96.95 Week: 103.03 / 99.57 Day: 91.34 / 89.05 Sis67: 68
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 90.70 91.34 89.05 90.93 90.74 -0.30 96,012.77 12,369,685 2.84 6,308,940 4.20 57.25 59
2 06-Apr 89.00 91.47 87.40 91.20 90.12 2.62 96,297.86 14,013,744 3.21 7,118,149 4.74 64.15 66
3 02-Apr 88.36 89.17 85.71 88.87 87.43 -0.47 93,837.62 8,419,680 1.93 3,381,597 2.25 29.57 31
4 01-Apr 86.86 90.85 85.85 89.29 88.86 5.36 94,281.10 18,020,403 4.13 7,214,246 4.81 64.11 67
5 30-Mar 87.00 87.99 84.11 84.75 85.38 -4.87 89,487.32 64,917,485 14.88 47,991,415 31.97 409.75 446
6 27-Mar 90.12 90.19 87.59 89.09 88.82 -1.08 94,069.92 9,727,084 2.23 4,994,671 3.33 44.36 46
7 25-Mar 89.50 91.53 89.31 90.06 90.55 1.17 95,094.14 20,843,793 4.78 13,098,866 8.73 118.61 122
8 24-Mar 88.00 90.34 86.95 89.02 88.65 5.01 93,996.00 15,094,837 3.46 4,182,771 2.79 37.08 39
9 23-Mar 90.15 90.15 84.49 84.77 86.02 -6.39 89,508.44 10,647,285 2.44 4,695,719 3.13 40.39 44
10 20-Mar 89.00 92.95 89.00 90.56 91.37 2.39 95,622.09 24,147,369 5.53 12,289,884 8.19 112.29 114
11 19-Mar 90.75 91.10 87.33 88.45 88.94 -3.88 93,394.14 12,568,247 2.88 5,485,229 3.65 48.79 51
12 18-Mar 90.50 92.63 89.77 92.02 91.54 1.90 97,163.70 9,315,459 2.14 4,663,714 3.11 42.69 43
13 17-Mar 90.90 91.10 89.66 90.30 90.29 -0.22 95,347.55 6,931,780 1.59 3,060,081 2.04 27.63 28
14 16-Mar 90.00 92.05 88.77 90.50 90.46 1.39 95,558.73 15,405,960 3.53 5,158,270 3.44 46.66 48
15 13-Mar 93.00 93.01 88.85 89.26 90.23 -4.32 94,249.42 10,707,023 2.45 5,071,608 3.38 45.76 47
16 12-Mar 93.01 95.08 92.08 93.29 93.54 -0.53 98,504.69 17,490,118 4.01 8,846,739 5.89 82.75 82
17 11-Mar 95.53 97.15 93.56 93.79 95.11 -1.82 99,032.64 4,362,786 1.00 1,501,044 1.00 14.28 14
18 10-Mar 94.00 97.00 93.20 95.53 94.78 3.76 100,869.90 14,065,830 3.22 8,802,175 5.86 83.43 82
19 09-Mar 93.19 93.31 90.64 92.07 91.62 -3.15 97,216.49 13,164,377 3.02 6,749,305 4.50 61.84 63
20 06-Mar 97.41 99.50 94.84 95.06 96.42 -2.98 100,373.63 18,335,854 4.20 10,801,564 7.20 104.15 100
21 05-Mar 95.50 98.79 95.50 97.98 96.84 2.92 103,456.85 22,736,777 5.21 14,078,084 9.38 136.33 131
22 04-Mar 93.97 96.10 92.50 95.20 94.60 -1.34 100,521.45 13,937,168 3.19 7,498,173 5.00 70.93 70
23 02-Mar 96.10 99.08 95.05 96.49 96.81 -4.11 101,883.56 11,996,476 2.75 5,209,512 3.47 50.43 48
24 27-Feb 101.76 102.29 99.57 100.63 100.95 -1.59 106,254.98 19,213,349 4.40 13,276,588 8.84 134.03 123
25 26-Feb 101.81 103.00 101.51 102.26 102.21 -0.01 107,976.09 4,703,063 1.08 2,215,170 1.48 22.64 21
26 25-Feb 102.78 103.03 101.50 102.27 102.16 0.56 107,986.65 10,916,245 2.50 6,795,807 4.53 69.43 63
27 24-Feb 100.50 102.50 99.65 101.70 100.85 0.85 107,384.79 7,047,232 1.62 3,710,641 2.47 37.42 34
28 23-Feb 100.89 101.50 99.93 100.84 100.73 1.09 106,476.71 7,231,415 1.66 4,059,327 2.70 40.89 38
29 20-Feb 99.01 100.39 98.68 99.75 99.71 0.70 105,325.79 6,998,470 1.60 2,961,551 1.97 29.53 28
30 19-Feb 100.70 100.99 98.80 99.06 99.70 -1.30 104,597.22 10,000,773 2.29 4,344,056 2.89 43.31 40
31 18-Feb 99.80 101.64 99.12 100.36 100.60 0.56 105,969.88 12,811,121 2.94 5,951,216 3.96 59.87 55
32 17-Feb 99.87 102.55 99.12 99.80 100.95 -0.72 105,378.58 25,514,687 5.85 9,946,111 6.63 100.41 92
33 16-Feb 95.15 101.40 95.15 100.52 99.63 6.90 106,138.83 50,976,360 11.68 10,518,067 7.01 104.79 98
34 13-Feb 95.60 96.00 93.53 94.03 94.25 -2.39 99,286.05 7,836,032 1.80 3,943,650 2.63 37.17 37
35 12-Feb 96.81 97.33 95.80 96.33 96.34 -0.50 101,714.62 5,746,310 1.32 2,883,229 1.92 27.78 27
36 11-Feb 97.94 97.96 96.15 96.81 96.79 -1.02 102,221.45 4,881,186 1.12 2,376,664 1.58 23.00 22
37 10-Feb 98.15 98.57 96.92 97.81 97.58 -0.17 103,277.34 7,299,407 1.67 3,546,691 2.36 34.61 33
38 09-Feb 98.26 98.62 97.49 97.98 98.00 0.48 103,456.85 21,209,846 4.86 14,659,610 9.77 143.00 136
39 06-Feb 97.00 97.72 95.91 97.51 96.78 0.08 102,960.57 10,911,384 2.50 6,332,096 4.22 61.28 50
40 05-Feb 98.57 98.57 96.81 97.43 97.52 -0.66 102,876.10 8,004,097 1.83 4,076,209 2.72 39.75 32
41 04-Feb 95.20 98.83 94.71 98.08 97.27 3.00 103,562.44 20,822,852 4.77 9,507,596 6.33 92.48 76
42 03-Feb 96.01 97.58 94.34 95.22 95.48 1.29 100,542.57 15,238,593 3.49 8,584,717 5.72 81.97 68
43 02-Feb 89.87 94.31 89.12 94.01 93.17 4.69 99,264.93 26,494,437 6.07 8,861,100 5.90 82.56 71
44 01-Feb 94.00 94.30 88.01 89.80 91.38 -4.36 94,819.60 6,682,227 1.53 2,674,405 1.78 24.44 21
45 30-Jan 92.90 94.40 92.90 93.89 93.91 -0.31 99,138.23 20,963,609 4.81 16,610,342 11.07 155.99 132
46 29-Jan 93.91 94.49 92.91 94.18 93.70 0.29 99,444.44 8,994,967 2.06 5,099,102 3.40 47.78 41
47 28-Jan 93.10 94.25 92.08 93.91 93.60 1.37 99,159.34 20,849,768 4.78 14,409,690 9.60 134.87 115
48 27-Jan 91.31 93.11 89.35 92.64 91.06 1.57 97,818.35 40,547,468 9.29 26,635,877 17.74 242.55 212
49 23-Jan 95.23 95.39 90.98 91.21 92.47 -4.09 96,308.42 9,986,400 2.29 5,173,233 3.45 47.84 41
50 22-Jan 94.99 96.44 94.60 95.10 95.33 1.34 100,415.86 4,884,886 1.12 2,268,371 1.51 21.62 18
51 21-Jan 96.22 96.35 93.36 93.84 94.48 -2.18 99,085.43 13,017,979 2.98 5,312,706 3.54 50.19 42
52 20-Jan 100.80 100.80 95.42 95.93 97.46 -4.29 101,292.26 10,626,100 2.44 4,595,839 3.06 44.79 37
53 19-Jan 99.90 101.20 99.21 100.23 100.44 0.33 105,832.62 5,955,988 1.37 2,496,124 1.66 25.07 20
54 16-Jan 99.99 102.47 99.69 99.90 100.69 0.20 105,484.17 15,001,263 3.44 7,489,596 4.99 75.41 60
55 14-Jan 98.54 100.13 98.16 99.70 99.45 0.43 105,272.99 19,678,439 4.51 11,763,324 7.84 116.99 94
56 13-Jan 99.80 100.50 98.55 99.27 99.28 -0.61 104,818.95 6,978,211 1.60 3,432,488 2.29 34.08 27
57 12-Jan 99.50 100.62 97.72 99.88 99.34 -0.01 105,463.05 13,213,014 3.03 6,595,771 4.39 65.52 53
58 09-Jan 102.03 103.08 99.62 99.89 100.94 -2.56 105,473.61 8,529,385 1.96 3,940,919 2.63 39.78 31
59 08-Jan 104.11 104.99 102.15 102.51 103.15 -1.91 108,240.06 5,256,346 1.20 2,434,846 1.62 25.12 19
60 07-Jan 103.50 105.30 103.38 104.51 104.36 -0.01 110,351.86 11,690,565 2.68 6,170,933 4.11 64.40 49
61 06-Jan 105.74 105.77 103.37 104.52 104.38 -1.15 110,362.42 5,695,438 1.31 2,671,950 1.78 27.89 21
62 05-Jan 106.00 108.02 104.70 105.74 106.15 -0.03 111,650.61 11,284,687 2.59 5,157,904 3.44 54.75 41
63 02-Jan 105.70 106.20 105.20 105.77 105.77 0.26 111,682.29 7,760,926 1.78 4,288,967 2.86 45.36 34
64 01-Jan 104.38 105.78 103.78 105.50 105.10 1.08 111,397.20 8,598,840 1.97 3,657,242 2.44 38.44 29
65 31-Dec 103.10 105.05 102.60 104.37 104.25 1.47 110,204.03 13,535,325 3.10 6,537,585 4.36 68.15 52
66 30-Dec 101.86 103.66 101.08 102.86 102.69 0.88 108,609.63 52,546,038 12.04 41,024,440 27.33 421.28 327
67 29-Dec 102.45 102.90 100.91 101.96 101.74 -0.48 107,659.32 13,106,422 3.00 7,845,394 5.23 79.82 63

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