Price Data Selection & Download
GMR Airports Share Price All Time Records & Statistics (Aug 2006 - May 2026)
4871 daily OHLCV records on NSE from Aug. 2006 to May 2026. Examine GMRAIRPORT earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹132.35
December 06, 2007
NSE Exchange
Share Price All Time Low
₹9.75
February 11, 2016
NSE Exchange
Highest Volume Trading Day
487,219,557
December 08, 2023 • ₹68.90
NSE Exchange
Share Price History Data (Aug 2006 - May 2026)
GMRAIRPORT daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹96.26 | ₹98.60 | ₹96.26 | ₹97.84 | 10,776,154 |
| 2026-05-26 | ₹97.20 | ₹97.20 | ₹95.78 | ₹96.23 | 9,727,707 |
| 2026-05-25 | ₹96.46 | ₹97.36 | ₹96.25 | ₹96.90 | 6,664,583 |
| 2026-05-22 | ₹97.50 | ₹97.50 | ₹95.50 | ₹95.85 | 9,542,349 |
| 2026-05-21 | ₹95.00 | ₹97.11 | ₹94.81 | ₹96.87 | 13,703,695 |
| 2026-05-20 | ₹93.22 | ₹95.30 | ₹93.15 | ₹94.50 | 48,818,204 |
| 2026-05-19 | ₹94.91 | ₹95.56 | ₹93.90 | ₹94.21 | 8,224,327 |
| 2026-05-18 | ₹95.99 | ₹96.18 | ₹92.30 | ₹95.04 | 13,679,973 |
| 2026-05-15 | ₹96.79 | ₹98.50 | ₹96.32 | ₹96.59 | 7,829,425 |
| 2026-05-14 | ₹97.50 | ₹97.50 | ₹94.85 | ₹96.79 | 7,736,117 |
| 2026-05-13 | ₹95.46 | ₹97.50 | ₹94.25 | ₹96.87 | 11,641,680 |
| 2026-05-12 | ₹97.58 | ₹98.30 | ₹94.36 | ₹94.69 | 16,547,639 |
| 2026-05-11 | ₹99.00 | ₹99.98 | ₹97.02 | ₹98.10 | 18,005,309 |
| 2026-05-08 | ₹100.66 | ₹101.79 | ₹100.00 | ₹101.32 | 19,610,249 |
| 2026-05-07 | ₹99.11 | ₹101.18 | ₹99.10 | ₹100.66 | 22,959,362 |
| 2026-05-06 | ₹97.80 | ₹99.75 | ₹95.95 | ₹99.23 | 15,376,427 |
| 2026-05-05 | ₹98.20 | ₹98.32 | ₹95.81 | ₹96.97 | 15,164,607 |
| 2026-05-04 | ₹96.40 | ₹100.42 | ₹96.22 | ₹98.90 | 20,672,000 |
| 2026-04-30 | ₹96.20 | ₹96.84 | ₹94.05 | ₹96.43 | 9,110,130 |
| 2026-04-29 | ₹98.50 | ₹98.50 | ₹96.11 | ₹96.43 | 12,312,794 |
| 2026-04-28 | ₹95.62 | ₹98.26 | ₹95.50 | ₹97.86 | 16,047,591 |
| 2026-04-27 | ₹95.20 | ₹96.75 | ₹95.19 | ₹95.74 | 10,479,798 |
| 2026-04-24 | ₹95.84 | ₹96.56 | ₹93.99 | ₹94.49 | 11,935,153 |
| 2026-04-23 | ₹96.99 | ₹97.20 | ₹95.41 | ₹96.44 | 11,238,685 |
| 2026-04-22 | ₹97.00 | ₹98.06 | ₹96.94 | ₹97.39 | 11,305,254 |
| 2026-04-21 | ₹97.39 | ₹98.95 | ₹97.03 | ₹97.24 | 15,749,965 |
| 2026-04-20 | ₹97.31 | ₹98.75 | ₹95.81 | ₹97.45 | 10,712,271 |
| 2026-04-17 | ₹96.75 | ₹97.93 | ₹95.80 | ₹96.85 | 11,386,763 |
| 2026-04-16 | ₹99.30 | ₹99.73 | ₹96.40 | ₹96.75 | 11,144,653 |
| 2026-04-15 | ₹97.60 | ₹100.00 | ₹97.06 | ₹99.22 | 21,552,860 |
| 2026-04-13 | ₹92.15 | ₹95.34 | ₹91.60 | ₹94.92 | 15,006,282 |
| 2026-04-10 | ₹94.99 | ₹96.00 | ₹94.39 | ₹95.25 | 19,062,866 |
| 2026-04-09 | ₹95.81 | ₹95.82 | ₹93.92 | ₹94.53 | 11,784,121 |
| 2026-04-08 | ₹94.05 | ₹96.50 | ₹93.85 | ₹95.82 | 14,529,232 |
| 2026-04-07 | ₹90.70 | ₹91.34 | ₹89.05 | ₹90.93 | 12,369,685 |
| 2026-04-06 | ₹89.00 | ₹91.47 | ₹87.40 | ₹91.20 | 14,013,744 |
| 2026-04-02 | ₹88.36 | ₹89.17 | ₹85.71 | ₹88.87 | 8,419,680 |
| 2026-04-01 | ₹86.86 | ₹90.85 | ₹85.85 | ₹89.29 | 18,020,403 |
| 2026-03-30 | ₹87.00 | ₹87.99 | ₹84.11 | ₹84.75 | 64,917,485 |
| 2026-03-27 | ₹90.12 | ₹90.19 | ₹87.59 | ₹89.09 | 9,727,084 |
| 2026-03-25 | ₹89.50 | ₹91.53 | ₹89.31 | ₹90.06 | 20,843,793 |
| 2026-03-24 | ₹88.00 | ₹90.34 | ₹86.95 | ₹89.02 | 15,094,837 |
| 2026-03-23 | ₹90.15 | ₹90.15 | ₹84.49 | ₹84.77 | 10,647,285 |
| 2026-03-20 | ₹89.00 | ₹92.95 | ₹89.00 | ₹90.56 | 24,147,369 |
| 2026-03-19 | ₹90.75 | ₹91.10 | ₹87.33 | ₹88.45 | 12,568,247 |
| 2026-03-18 | ₹90.50 | ₹92.63 | ₹89.77 | ₹92.02 | 9,315,459 |
| 2026-03-17 | ₹90.90 | ₹91.10 | ₹89.66 | ₹90.30 | 6,931,780 |
| 2026-03-16 | ₹90.00 | ₹92.05 | ₹88.77 | ₹90.50 | 15,405,960 |
| 2026-03-13 | ₹93.00 | ₹93.01 | ₹88.85 | ₹89.26 | 10,707,023 |
| 2026-03-12 | ₹93.01 | ₹95.08 | ₹92.08 | ₹93.29 | 17,490,118 |
| 2026-03-11 | ₹95.53 | ₹97.15 | ₹93.56 | ₹93.79 | 4,362,786 |
| 2026-03-10 | ₹94.00 | ₹97.00 | ₹93.20 | ₹95.53 | 14,065,830 |
| 2026-03-09 | ₹93.19 | ₹93.31 | ₹90.64 | ₹92.07 | 13,164,377 |
| 2026-03-06 | ₹97.41 | ₹99.50 | ₹94.84 | ₹95.06 | 18,335,854 |
| 2026-03-05 | ₹95.50 | ₹98.79 | ₹95.50 | ₹97.98 | 22,736,777 |
| 2026-03-04 | ₹93.97 | ₹96.10 | ₹92.50 | ₹95.20 | 13,937,168 |
| 2026-03-02 | ₹96.10 | ₹99.08 | ₹95.05 | ₹96.49 | 11,996,476 |
| 2026-02-27 | ₹101.76 | ₹102.29 | ₹99.57 | ₹100.63 | 19,213,349 |
| 2026-02-26 | ₹101.81 | ₹103.00 | ₹101.51 | ₹102.26 | 4,703,063 |
| 2026-02-25 | ₹102.78 | ₹103.03 | ₹101.50 | ₹102.27 | 10,916,245 |
| 2026-02-24 | ₹100.50 | ₹102.50 | ₹99.65 | ₹101.70 | 7,047,232 |
| 2026-02-23 | ₹100.89 | ₹101.50 | ₹99.93 | ₹100.84 | 7,231,415 |
| 2026-02-20 | ₹99.01 | ₹100.39 | ₹98.68 | ₹99.75 | 6,998,470 |
| 2026-02-19 | ₹100.70 | ₹100.99 | ₹98.80 | ₹99.06 | 10,000,773 |
| 2026-02-18 | ₹99.80 | ₹101.64 | ₹99.12 | ₹100.36 | 12,811,121 |
| 2026-02-17 | ₹99.87 | ₹102.55 | ₹99.12 | ₹99.80 | 25,514,687 |
| 2026-02-16 | ₹95.15 | ₹101.40 | ₹95.15 | ₹100.52 | 50,976,360 |
| 2026-02-13 | ₹95.60 | ₹96.00 | ₹93.53 | ₹94.03 | 7,836,032 |
| 2026-02-12 | ₹96.81 | ₹97.33 | ₹95.80 | ₹96.33 | 5,746,310 |
| 2026-02-11 | ₹97.94 | ₹97.96 | ₹96.15 | ₹96.81 | 4,881,186 |
| 2026-02-10 | ₹98.15 | ₹98.57 | ₹96.92 | ₹97.81 | 7,299,407 |
| 2026-02-09 | ₹98.26 | ₹98.62 | ₹97.49 | ₹97.98 | 21,209,846 |
| 2026-02-06 | ₹97.00 | ₹97.72 | ₹95.91 | ₹97.51 | 10,911,384 |
| 2026-02-05 | ₹98.57 | ₹98.57 | ₹96.81 | ₹97.43 | 8,004,097 |
| 2026-02-04 | ₹95.20 | ₹98.83 | ₹94.71 | ₹98.08 | 20,822,852 |
| 2026-02-03 | ₹96.01 | ₹97.58 | ₹94.34 | ₹95.22 | 15,238,593 |
| 2026-02-02 | ₹89.87 | ₹94.31 | ₹89.12 | ₹94.01 | 26,494,437 |
| 2026-02-01 | ₹94.00 | ₹94.30 | ₹88.01 | ₹89.80 | 6,682,227 |
| 2026-01-30 | ₹92.90 | ₹94.40 | ₹92.90 | ₹93.89 | 20,963,609 |
| 2026-01-29 | ₹93.91 | ₹94.49 | ₹92.91 | ₹94.18 | 8,994,967 |
| 2026-01-28 | ₹93.10 | ₹94.25 | ₹92.08 | ₹93.91 | 20,849,768 |
| 2026-01-27 | ₹91.31 | ₹93.11 | ₹89.35 | ₹92.64 | 40,547,468 |
| 2026-01-23 | ₹95.23 | ₹95.39 | ₹90.98 | ₹91.21 | 9,986,400 |
| 2026-01-22 | ₹94.99 | ₹96.44 | ₹94.60 | ₹95.10 | 4,884,886 |
| 2026-01-21 | ₹96.22 | ₹96.35 | ₹93.36 | ₹93.84 | 13,017,979 |
| 2026-01-20 | ₹100.80 | ₹100.80 | ₹95.42 | ₹95.93 | 10,626,100 |
| 2026-01-19 | ₹99.90 | ₹101.20 | ₹99.21 | ₹100.23 | 5,955,988 |
| 2026-01-16 | ₹99.99 | ₹102.47 | ₹99.69 | ₹99.90 | 15,001,263 |
| 2026-01-14 | ₹98.54 | ₹100.13 | ₹98.16 | ₹99.70 | 19,678,439 |
| 2026-01-13 | ₹99.80 | ₹100.50 | ₹98.55 | ₹99.27 | 6,978,211 |
| 2026-01-12 | ₹99.50 | ₹100.62 | ₹97.72 | ₹99.88 | 13,213,014 |
| 2026-01-09 | ₹102.03 | ₹103.08 | ₹99.62 | ₹99.89 | 8,529,385 |
| 2026-01-08 | ₹104.11 | ₹104.99 | ₹102.15 | ₹102.51 | 5,256,346 |
| 2026-01-07 | ₹103.50 | ₹105.30 | ₹103.38 | ₹104.51 | 11,690,565 |
| 2026-01-06 | ₹105.74 | ₹105.77 | ₹103.37 | ₹104.52 | 5,695,438 |
| 2026-01-05 | ₹106.00 | ₹108.02 | ₹104.70 | ₹105.74 | 11,284,687 |
| 2026-01-02 | ₹105.70 | ₹106.20 | ₹105.20 | ₹105.77 | 7,760,926 |
| 2026-01-01 | ₹104.38 | ₹105.78 | ₹103.78 | ₹105.50 | 8,598,840 |
GMR Airports Share Price Performance Analysis (Aug 2006 - May 2026)
GMRAIRPORT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.26%
₹105.50 → ₹97.84
Year to Date
Price Volatility
4.44%
Low Volatility
Year to Date
Average Daily Volume
14,278,682
Year to Date Average
NSE Exchange
GMR Airports Share Price History – Frequently Asked Questions
Common questions about GMRAIRPORT historical data and records. Explore GMRAIRPORT Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of GMR Airports (GMRAIRPORT)?
The all-time high share price of GMR Airports was ₹132.35 recorded on December 06, 2007 on the NSE exchange.
What is the all-time low share price of GMR Airports (GMRAIRPORT)?
The all-time low share price of GMR Airports was ₹9.75 recorded on February 11, 2016 on the NSE exchange.
How can I download GMRAIRPORT historical share price data?
You can download GMR Airports historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GMRAIRPORT shares?
The highest trading volume day for GMR Airports was 487,219,557 shares traded on December 08, 2023 on the NSE exchange, with share price at ₹68.9.