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: 103.75 Mkt_Cap Category: Mid-Cap
Sector: Services Lot Size: 1 F&O Lot: 5,625 High52 Date: 31-Jul-2024 Bumper: 91.44; Drift%: -0.92
Industry: Transport Infrastructure Face Value: 1; VWAP21: 85.93 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
SiS14: 50
High/Low Price Quarter: 79.92 / 67.75 Month: 91.75 / 80.5 Week: 90.28 / 84.36 Day: 92.45 / 90.25 Sis67: 52
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 92.00 92.45 90.25 90.61 91.11 -1.83 95,674.88 6,945,089 1.56 4,149,223 1.75 37.80 27
2 10-Jul 92.90 93.19 91.65 92.30 92.28 -0.54 97,459.35 7,332,739 1.65 3,360,389 1.42 31.01 22
3 09-Jul 91.50 93.96 91.44 92.80 92.95 1.71 97,987.30 23,779,994 5.34 9,781,175 4.13 90.92 64
4 08-Jul 90.07 91.55 89.93 91.24 90.91 1.30 96,340.10 16,788,875 3.77 9,102,324 3.85 82.75 59
5 07-Jul 90.00 90.60 89.34 90.07 90.14 0.18 95,104.70 8,695,402 1.95 4,837,412 2.04 43.60 31
6 04-Jul 88.56 90.06 88.36 89.91 89.56 1.63 94,935.75 17,133,306 3.85 10,609,905 4.48 95.02 69
7 03-Jul 90.00 90.28 88.01 88.47 89.05 0.08 93,415.26 22,497,196 5.05 9,203,455 3.89 81.96 60
8 02-Jul 86.39 88.80 86.21 88.40 88.09 2.78 93,341.35 26,797,812 6.01 10,864,034 4.59 95.70 71
9 01-Jul 85.31 86.50 85.01 86.01 85.89 0.96 90,817.75 14,033,352 3.15 9,528,629 4.03 81.84 62
10 30-Jun 85.04 85.39 84.36 85.19 84.94 0.51 89,951.92 8,827,649 1.98 5,679,138 2.40 48.24 37
11 27-Jun 85.10 85.64 83.29 84.76 84.98 -0.13 89,497.88 11,946,465 2.68 7,272,009 3.07 61.80 47
12 26-Jun 83.80 85.00 83.44 84.87 84.47 1.54 89,614.03 14,072,936 3.16 7,475,083 3.16 63.14 49
13 25-Jun 83.80 83.80 82.96 83.58 83.41 0.46 88,251.92 13,168,294 2.96 8,359,159 3.53 69.72 54
14 24-Jun 82.00 83.80 81.81 83.20 83.20 2.22 87,850.68 11,982,995 2.69 7,026,250 2.97 58.46 46
15 23-Jun 80.88 82.00 80.38 81.39 81.39 0.52 85,939.51 7,720,298 1.73 3,192,341 1.35 25.98 21
16 20-Jun 80.55 81.70 80.38 80.97 81.01 0.52 85,496.03 71,820,397 16.12 56,623,351 23.92 458.71 369
17 19-Jun 82.80 83.05 80.25 80.55 81.27 -2.66 85,052.55 12,955,527 2.91 8,334,213 3.52 67.73 54
18 18-Jun 83.23 83.55 82.53 82.75 82.99 -0.01 87,375.53 6,693,801 1.50 3,232,251 1.37 26.82 21
19 17-Jun 83.59 84.19 82.41 82.76 83.19 -0.97 87,386.08 6,610,310 1.48 3,967,200 1.68 33.00 26
20 16-Jun 81.80 83.86 80.90 83.57 82.65 3.30 88,241.36 11,215,638 2.52 5,841,720 2.47 48.28 38
21 13-Jun 80.40 81.65 79.92 80.90 81.02 -1.23 85,422.12 20,850,809 4.68 13,910,989 5.88 112.71 91
22 12-Jun 84.50 85.20 81.33 81.91 82.93 -3.01 86,488.57 8,031,240 1.80 4,538,175 1.92 37.64 30
23 11-Jun 85.05 85.94 84.15 84.45 85.02 -0.74 89,170.55 4,614,887 1.04 2,464,944 1.04 20.96 16
24 10-Jun 86.35 86.43 84.95 85.08 85.53 -1.49 89,835.77 8,154,804 1.83 5,243,997 2.22 44.85 34
25 09-Jun 86.69 87.17 86.01 86.37 86.54 0.13 91,197.88 6,525,950 1.46 3,879,315 1.64 33.57 25
26 06-Jun 85.00 86.54 84.74 86.26 85.96 1.59 91,081.73 7,098,507 1.59 3,678,009 1.55 31.62 24
27 05-Jun 84.36 85.50 83.99 84.91 84.73 1.10 89,656.26 7,124,566 1.60 4,302,871 1.82 36.46 28
28 04-Jun 85.34 85.60 83.90 83.99 84.44 -1.58 88,684.84 9,835,009 2.21 7,175,987 3.03 60.59 47
29 03-Jun 85.75 86.02 84.76 85.34 85.32 -0.23 90,110.30 7,063,568 1.59 4,248,622 1.79 36.25 28
30 02-Jun 84.05 85.85 83.66 85.54 85.26 1.74 90,321.48 7,079,328 1.59 3,342,550 1.41 28.50 22
31 30-May 86.75 86.75 83.40 84.08 84.32 -2.78 88,779.87 22,217,071 4.99 13,630,112 5.76 114.93 89
32 29-May 86.51 86.69 85.63 86.48 86.26 0.23 91,314.02 5,258,085 1.18 2,883,635 1.22 24.87 19
33 28-May 87.00 87.10 86.12 86.28 86.45 -0.59 91,102.84 4,888,292 1.10 2,516,800 1.06 21.76 16
34 27-May 86.40 87.27 86.07 86.79 86.76 0.32 91,641.35 9,011,624 2.02 5,274,544 2.23 45.76 34
35 26-May 87.40 87.40 85.81 86.51 86.65 -0.40 91,345.70 7,586,067 1.70 3,079,858 1.30 26.69 20
36 23-May 89.70 89.70 86.60 86.86 87.20 -2.35 91,715.27 14,874,983 3.34 6,600,315 2.79 57.55 43
37 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 41
38 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 25
39 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 26
40 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 45
41 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 50
42 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 35
43 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 15
44 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 16
45 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 84
46 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 28
47 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 24
48 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 21
49 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 15
50 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 19
51 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 22
52 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 95
53 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 12.45 262.42 189
54 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 55
55 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 51
56 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 60
57 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 27
58 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 36
59 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 33
60 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 27
61 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 22
62 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 7.88 161.08 120
63 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 7.97 162.40 121
64 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 37
65 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 62
66 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 11.83 226.08 180
67 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 92

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