7,358.75

-24.25

-0.33%

50,929.00

-686.00

-1.33%

26,840.25

+88.25

+0.33%

Russell 2000 Futures

2,718.90

-16.50

-0.60%

4.8370

-0.0570

-1.16%

28.18

+11.57

+69.66%

4,053.50

-60.00

-1.46%

75,617.54

-4,676.07

-5.82%

Crude Oil Dec 26

91.30

+0.78

+0.86%

US Private Equity

10,760.93

-143.81

-1.32%

NSE - Free Realtime Quote INR

GMR Airports Limited (GMRAIRPORT.NS)

97.69 -1.61 (-1.62%)

As of 11:31:01 AM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	98.60	99.24	97.40	98.07	98.07	12,702,681
Nov 5, 2026	97.37	100.95	97.37	99.30	99.30	21,945,091
Nov 4, 2026	90.90	95.00	90.51	95.00	95.00	27,659,608
Nov 3, 2026	88.65	91.58	88.65	91.10	91.10	21,253,287
Nov 2, 2026	86.92	89.35	86.86	88.65	88.65	4,647,027
Oct 30, 2026	86.87	88.75	85.36	86.92	86.92	11,923,658
Oct 29, 2026	89.80	90.20	87.27	87.27	87.27	10,343,231
Oct 28, 2026	89.20	90.20	88.30	89.71	89.71	6,684,939
Oct 27, 2026	89.00	89.64	88.55	89.48	89.48	7,079,421
Oct 26, 2026	85.75	89.88	85.33	89.88	89.88	21,790,501
Oct 23, 2026	87.00	87.16	84.22	86.38	86.38	10,334,206
Oct 22, 2026	85.43	87.40	85.20	87.40	87.40	8,191,508
Oct 21, 2026	90.00	91.07	86.57	87.54	87.54	12,732,282
Oct 19, 2026	89.00	90.45	89.00	90.10	90.10	6,633,009
Oct 16, 2026	90.50	90.60	89.20	89.50	89.50	6,904,870
Oct 15, 2026	90.02	91.38	89.44	90.47	90.47	7,448,136
Oct 14, 2026	90.00	90.34	89.22	90.22	90.22	8,686,425
Oct 13, 2026	89.50	90.45	88.51	90.34	90.34	13,402,455
Oct 12, 2026	92.32	92.89	89.35	89.50	89.50	17,800,127
Oct 9, 2026	88.89	92.31	88.60	92.31	92.31	65,561,091
Oct 8, 2026	90.31	91.00	87.68	87.77	87.77	55,866,346
Oct 7, 2026	92.80	93.37	91.10	91.19	91.19	17,042,601
Oct 6, 2026	93.00	93.97	92.47	93.06	93.06	13,287,023
Oct 5, 2026	93.16	93.54	91.23	92.79	92.79	18,285,663
Oct 1, 2026	94.49	94.81	91.63	93.16	93.16	15,683,898
Sep 30, 2026	94.80	95.34	93.29	95.15	95.15	16,281,025
Sep 29, 2026	94.10	94.74	93.50	93.75	93.75	10,060,323
Sep 28, 2026	97.50	97.50	94.06	94.75	94.75	6,334,950
Sep 25, 2026	96.64	98.20	96.64	97.95	97.95	10,108,888
Sep 24, 2026	98.58	99.59	97.11	97.35	97.35	10,723,487
Sep 23, 2026	98.58	99.14	97.98	99.14	99.14	12,088,650
Sep 22, 2026	98.99	99.50	97.69	98.35	98.35	8,095,151
Sep 21, 2026	101.20	101.28	98.15	98.70	98.70	27,536,721
Sep 18, 2026	95.51	99.30	95.41	99.30	99.30	21,945,461
Sep 17, 2026	92.46	95.72	92.46	95.04	95.04	11,555,139
Sep 16, 2026	93.15	93.81	91.99	92.46	92.46	8,814,802
Sep 15, 2026	98.00	98.28	92.92	92.97	92.97	10,370,386
Sep 11, 2026	96.79	97.98	95.28	97.98	97.98	7,112,955
Sep 10, 2026	98.61	98.61	96.82	97.46	97.46	9,680,394
Sep 9, 2026	97.02	98.73	96.26	98.65	98.65	11,994,804
Sep 8, 2026	95.94	97.28	95.74	97.00	97.00	8,949,771
Sep 7, 2026	98.05	98.48	95.65	95.94	95.94	5,131,436
Sep 4, 2026	96.86	97.98	96.30	97.45	97.45	9,286,457
Sep 3, 2026	95.00	96.87	94.31	96.87	96.87	11,291,487
Sep 2, 2026	93.40	94.21	92.60	93.99	93.99	6,108,730
Sep 1, 2026	95.50	96.30	93.08	94.12	94.12	19,748,938
Aug 31, 2026	97.85	98.00	93.63	93.63	93.63	59,724,643
Aug 28, 2026	99.30	99.35	98.11	98.31	98.31	23,296,240
Aug 27, 2026	100.15	100.20	98.52	98.68	98.68	6,542,176
Aug 26, 2026	100.44	100.66	98.35	98.85	98.85	11,713,751
Aug 25, 2026	98.82	99.85	98.15	99.85	99.85	5,880,177
Aug 24, 2026	100.11	100.63	98.00	98.82	98.82	12,707,720
Aug 21, 2026	101.30	101.40	99.50	99.63	99.63	9,125,448
Aug 20, 2026	103.02	103.38	100.41	100.41	100.41	7,419,821
Aug 19, 2026	102.00	103.45	101.30	102.50	102.50	13,282,311
Aug 18, 2026	102.02	102.56	101.05	101.39	101.39	6,639,327
Aug 17, 2026	101.79	102.72	100.84	101.31	101.31	8,980,717
Aug 14, 2026	103.07	103.47	101.51	101.51	101.51	8,232,504
Aug 13, 2026	106.86	106.90	102.32	103.00	103.00	15,866,371
Aug 12, 2026	105.11	106.29	102.15	104.55	104.55	18,618,816
Aug 11, 2026	106.30	106.47	104.61	105.11	105.11	10,991,427
Aug 10, 2026	107.62	107.62	105.77	106.30	106.30	4,292,976
Aug 7, 2026	106.50	107.42	105.70	107.20	107.20	7,114,277
Aug 6, 2026	106.99	106.99	105.45	106.59	106.59	5,850,034
Aug 5, 2026	107.36	107.89	105.89	107.00	107.00	8,452,825
Aug 4, 2026	105.55	106.89	105.03	106.56	106.56	6,839,743
Aug 3, 2026	106.87	106.87	104.88	105.55	105.55	5,825,312
Jul 31, 2026	104.00	106.01	103.86	105.26	105.26	13,437,582
Jul 30, 2026	107.00	107.06	103.26	103.91	103.91	9,216,229
Jul 29, 2026	108.00	108.45	106.36	107.10	107.10	10,241,822
Jul 28, 2026	108.00	108.75	107.17	107.96	107.96	10,535,537
Jul 27, 2026	107.80	108.70	107.00	108.00	108.00	10,608,220
Jul 24, 2026	106.70	107.39	105.55	107.12	107.12	7,913,951
Jul 23, 2026	109.02	109.90	107.02	107.37	107.37	21,242,997
Jul 22, 2026	111.00	112.02	109.51	109.83	109.83	18,683,019
Jul 21, 2026	112.00	112.40	110.53	111.48	111.48	17,517,437
Jul 20, 2026	110.29	111.70	109.69	111.54	111.54	26,130,679
Jul 17, 2026	111.99	112.00	110.22	110.54	110.54	16,838,250
Jul 16, 2026	112.05	112.15	109.20	111.94	111.94	19,306,856
Jul 15, 2026	113.50	114.50	111.37	111.82	111.82	17,318,514
Jul 14, 2026	113.63	114.15	112.29	113.38	113.38	13,560,314
Jul 13, 2026	112.00	114.99	111.60	114.68	114.68	14,980,179
Jul 10, 2026	112.64	113.20	112.00	112.51	112.51	10,389,470
Jul 9, 2026	111.01	113.20	111.01	111.83	111.83	19,447,181
Jul 8, 2026	113.99	114.99	110.31	111.01	111.01	31,233,729
Jul 7, 2026	113.47	115.64	113.46	114.98	114.98	23,993,812
Jul 6, 2026	112.96	114.25	112.80	113.45	113.45	6,823,902
Jul 3, 2026	112.00	113.87	110.40	112.80	112.80	33,419,995
Jul 2, 2026	113.80	114.19	111.23	111.79	111.79	22,065,247
Jul 1, 2026	112.74	114.65	112.30	113.53	113.53	20,998,345
Jun 30, 2026	110.00	113.36	109.75	112.09	112.09	37,519,820
Jun 29, 2026	108.44	111.59	108.44	109.42	109.42	70,291,664
Jun 25, 2026	108.60	109.85	108.20	108.44	108.44	22,781,637
Jun 24, 2026	107.40	108.98	106.37	108.07	108.07	70,499,514
Jun 23, 2026	108.05	110.10	107.01	107.37	107.37	9,163,127
Jun 22, 2026	109.42	109.60	107.58	108.18	108.18	5,834,609
Jun 19, 2026	110.32	110.32	108.21	108.83	108.83	23,639,680
Jun 18, 2026	109.49	111.15	108.37	110.55	110.55	16,084,104
Jun 17, 2026	107.96	109.56	107.17	109.32	109.32	13,734,304
Jun 16, 2026	107.86	110.50	107.15	107.51	107.51	30,369,058
Jun 15, 2026	107.00	107.98	105.68	106.66	106.66	23,906,470
Jun 12, 2026	102.10	103.90	101.10	103.65	103.65	19,549,334
Jun 11, 2026	100.25	101.21	99.10	100.10	100.10	20,140,330
Jun 10, 2026	103.00	103.29	100.60	100.92	100.92	16,309,179
Jun 9, 2026	100.94	103.23	100.78	102.61	102.61	19,675,384
Jun 8, 2026	101.45	103.07	99.90	100.32	100.32	44,277,987
Jun 5, 2026	102.98	103.95	101.56	102.03	102.03	21,055,639
Jun 4, 2026	98.01	104.00	97.26	101.99	101.99	43,377,542
Jun 3, 2026	99.05	101.00	97.23	98.78	98.78	19,689,823
Jun 2, 2026	96.00	98.96	95.47	98.13	98.13	13,932,866
Jun 1, 2026	101.00	102.23	96.70	97.06	97.06	16,277,504
May 29, 2026	102.00	104.14	99.56	100.37	100.37	131,030,009
May 27, 2026	96.26	98.60	96.26	97.84	97.84	10,776,154
May 26, 2026	97.20	97.20	95.78	96.23	96.23	9,727,707
May 25, 2026	96.46	97.36	96.25	96.90	96.90	6,664,583
May 22, 2026	97.50	97.50	95.50	95.85	95.85	9,542,349
May 21, 2026	95.00	97.11	94.81	96.87	96.87	13,703,695
May 20, 2026	93.22	95.30	93.15	94.50	94.50	48,818,204
May 19, 2026	94.91	95.56	93.90	94.21	94.21	8,224,327
May 18, 2026	95.99	96.18	92.30	95.04	95.04	13,679,973
May 15, 2026	96.79	98.50	96.32	96.59	96.59	7,829,425
May 14, 2026	97.50	97.50	94.85	96.79	96.79	7,736,117
May 13, 2026	95.46	97.50	94.25	96.87	96.87	11,641,680
May 12, 2026	97.58	98.30	94.36	94.69	94.69	16,547,639
May 11, 2026	99.00	99.98	97.02	98.10	98.10	18,005,309
May 8, 2026	100.66	101.79	100.00	101.32	101.32	19,610,249
May 7, 2026	99.11	101.18	99.10	100.66	100.66	22,959,362
May 6, 2026	97.80	99.75	95.95	99.23	99.23	15,376,427
May 5, 2026	98.20	98.32	95.81	96.97	96.97	15,164,607
May 4, 2026	96.40	100.42	96.22	98.90	98.90	20,672,000
Apr 30, 2026	96.20	96.84	94.05	96.43	96.43	9,110,130
Apr 29, 2026	98.50	98.50	96.11	96.43	96.43	12,312,794
Apr 28, 2026	95.62	98.26	95.50	97.86	97.86	16,047,591
Apr 27, 2026	95.20	96.75	95.19	95.74	95.74	10,479,798
Apr 24, 2026	95.84	96.56	93.99	94.49	94.49	11,935,153
Apr 23, 2026	96.99	97.20	95.41	96.44	96.44	11,238,685
Apr 22, 2026	97.00	98.06	96.94	97.39	97.39	11,305,254
Apr 21, 2026	97.39	98.95	97.03	97.24	97.24	15,749,965
Apr 20, 2026	97.31	98.75	95.81	97.45	97.45	10,712,271
Apr 17, 2026	96.75	97.93	95.80	96.85	96.85	11,386,763
Apr 16, 2026	99.30	99.73	96.40	96.75	96.75	11,144,653
Apr 15, 2026	97.60	100.00	97.06	99.22	99.22	21,552,860
Apr 13, 2026	92.15	95.34	91.60	94.92	94.92	15,006,282
Apr 10, 2026	94.99	96.00	94.39	95.25	95.25	19,062,866
Apr 9, 2026	95.81	95.82	93.92	94.53	94.53	11,784,121
Apr 8, 2026	94.05	96.50	93.85	95.82	95.82	14,529,232
Apr 7, 2026	90.70	91.34	89.05	90.93	90.93	12,369,685
Apr 6, 2026	89.00	91.47	87.40	91.20	91.20	14,013,744
Apr 2, 2026	88.36	89.17	85.71	88.87	88.87	8,419,680
Apr 1, 2026	86.86	90.85	85.85	89.29	89.29	18,020,403
Mar 30, 2026	87.00	87.99	84.11	84.75	84.75	64,917,485
Mar 27, 2026	90.12	90.19	87.59	89.09	89.09	9,727,084
Mar 25, 2026	89.50	91.53	89.31	90.06	90.06	20,843,793
Mar 24, 2026	88.00	90.34	86.95	89.02	89.02	15,094,837
Mar 23, 2026	90.15	90.15	84.49	84.77	84.77	10,647,285
Mar 20, 2026	89.00	92.95	89.00	90.56	90.56	24,147,369
Mar 19, 2026	90.75	91.10	87.33	88.45	88.45	12,568,247
Mar 18, 2026	90.50	92.63	89.77	92.02	92.02	9,315,459
Mar 17, 2026	90.90	91.10	89.66	90.30	90.30	6,931,780
Mar 16, 2026	90.00	92.05	88.77	90.50	90.50	15,405,960
Mar 13, 2026	93.00	93.01	88.85	89.26	89.26	10,707,023
Mar 12, 2026	93.01	95.08	92.08	93.29	93.29	17,490,118
Mar 11, 2026	95.53	97.15	93.56	93.79	93.79	4,362,786
Mar 10, 2026	94.00	97.00	93.20	95.53	95.53	14,065,830
Mar 9, 2026	93.19	93.31	90.64	92.07	92.07	13,164,377
Mar 6, 2026	97.41	99.50	94.84	95.06	95.06	18,335,854
Mar 5, 2026	95.50	98.79	95.50	97.98	97.98	22,736,777
Mar 4, 2026	93.97	96.10	92.50	95.20	95.20	13,937,168
Mar 2, 2026	96.10	99.08	95.05	96.49	96.49	11,996,476
Feb 27, 2026	101.76	102.29	99.57	100.63	100.63	19,213,349
Feb 26, 2026	101.81	103.00	101.51	102.26	102.26	4,703,063
Feb 25, 2026	102.78	103.03	101.50	102.27	102.27	10,916,245
Feb 24, 2026	100.50	102.50	99.65	101.70	101.70	7,047,232
Feb 23, 2026	100.89	101.50	99.93	100.84	100.84	7,231,415
Feb 20, 2026	99.01	100.39	98.68	99.75	99.75	6,998,470
Feb 19, 2026	100.70	100.99	98.80	99.06	99.06	10,000,773
Feb 18, 2026	99.80	101.64	99.12	100.36	100.36	12,811,121
Feb 17, 2026	99.87	102.55	99.12	99.80	99.80	25,514,687
Feb 16, 2026	95.15	101.40	95.15	100.52	100.52	50,976,360
Feb 13, 2026	95.60	96.00	93.53	94.03	94.03	7,836,032
Feb 12, 2026	96.81	97.33	95.80	96.33	96.33	5,746,310
Feb 11, 2026	97.94	97.96	96.15	96.81	96.81	4,881,186
Feb 10, 2026	98.15	98.57	96.92	97.81	97.81	7,299,407
Feb 9, 2026	98.26	98.62	97.49	97.98	97.98	21,209,846
Feb 6, 2026	97.00	97.72	95.91	97.51	97.51	10,911,384
Feb 5, 2026	98.57	98.57	96.81	97.43	97.43	8,004,097
Feb 4, 2026	95.20	98.83	94.71	98.08	98.08	20,822,852
Feb 3, 2026	96.01	97.58	94.34	95.22	95.22	15,238,593
Feb 2, 2026	89.87	94.31	89.12	94.01	94.01	26,494,437
Jan 30, 2026	92.90	94.40	92.90	93.89	93.89	20,963,609
Jan 29, 2026	93.91	94.49	92.91	94.18	94.18	8,994,967
Jan 28, 2026	93.10	94.25	92.08	93.91	93.91	20,849,768
Jan 27, 2026	91.31	93.11	89.35	92.64	92.64	40,547,468
Jan 23, 2026	95.23	95.39	90.98	91.21	91.21	9,986,400
Jan 22, 2026	94.99	96.44	94.60	95.10	95.10	4,884,886
Jan 21, 2026	96.22	96.35	93.36	93.84	93.84	13,017,979
Jan 20, 2026	100.80	100.80	95.42	95.93	95.93	10,626,100
Jan 19, 2026	99.90	101.20	99.21	100.23	100.23	5,955,988
Jan 16, 2026	99.99	102.47	99.69	99.90	99.90	15,001,263
Jan 15, 2026	99.70	99.70	99.70	99.70	99.70	-
Jan 14, 2026	98.54	100.13	98.16	99.70	99.70	19,678,439
Jan 13, 2026	99.80	100.50	98.55	99.27	99.27	6,978,211
Jan 12, 2026	99.50	100.62	97.72	99.88	99.88	13,213,014
Jan 9, 2026	102.03	103.08	99.62	99.89	99.89	8,529,385
Jan 8, 2026	104.11	104.99	102.15	102.51	102.51	5,256,346
Jan 7, 2026	103.50	105.30	103.38	104.51	104.51	11,690,565
Jan 6, 2026	105.74	105.77	103.37	104.52	104.52	5,695,438
Jan 5, 2026	106.00	108.02	104.70	105.74	105.74	11,284,687
Jan 2, 2026	105.70	106.20	105.20	105.77	105.77	7,760,926
Jan 1, 2026	104.38	105.78	103.78	105.50	105.50	8,598,840
Dec 31, 2025	103.10	105.05	102.60	104.37	104.37	13,535,325
Dec 30, 2025	101.86	103.66	101.08	102.86	102.86	52,546,038
Dec 29, 2025	102.45	102.90	100.91	101.96	101.96	13,106,422
Dec 26, 2025	103.10	104.25	102.12	102.45	102.45	7,845,932
Dec 24, 2025	105.22	105.69	102.96	103.08	103.08	12,397,732
Dec 23, 2025	102.45	105.27	101.21	104.89	104.89	15,810,413
Dec 22, 2025	102.05	103.34	101.60	102.17	102.17	9,042,603
Dec 19, 2025	100.64	102.19	100.48	101.53	101.53	32,492,470
Dec 18, 2025	100.99	101.05	99.26	100.59	100.59	7,539,349
Dec 17, 2025	103.20	104.00	100.40	100.95	100.95	11,526,107
Dec 16, 2025	104.90	105.99	102.65	103.52	103.52	13,369,715
Dec 15, 2025	103.95	106.90	103.24	104.88	104.88	42,888,244
Dec 12, 2025	98.90	104.74	98.23	104.34	104.34	71,679,432
Dec 11, 2025	98.54	98.66	96.95	98.16	98.16	8,604,476
Dec 10, 2025	100.85	100.85	97.90	98.54	98.54	8,694,060
Dec 9, 2025	98.00	100.99	98.00	100.41	100.41	22,493,544
Dec 8, 2025	103.51	103.74	97.93	98.71	98.71	15,105,989
Dec 5, 2025	102.56	103.97	101.00	103.51	103.51	30,961,152
Dec 4, 2025	105.00	105.84	102.84	103.06	103.06	23,135,574
Dec 3, 2025	107.39	107.91	104.90	105.35	105.35	36,117,634
Dec 2, 2025	107.20	110.36	106.43	106.63	106.63	57,495,746
Dec 1, 2025	108.90	109.60	106.83	107.64	107.64	40,681,263
Nov 28, 2025	106.20	109.07	106.00	108.35	108.35	25,821,928
Nov 27, 2025	107.20	107.21	106.23	106.69	106.69	13,820,784
Nov 26, 2025	104.98	107.07	104.61	106.76	106.76	27,688,034
Nov 25, 2025	103.49	105.99	103.32	104.21	104.21	27,430,965
Nov 24, 2025	104.68	104.70	102.89	103.76	103.76	30,916,627
Nov 21, 2025	103.25	105.49	102.55	104.05	104.05	36,366,106
Nov 20, 2025	102.92	104.44	102.60	103.27	103.27	22,471,259
Nov 19, 2025	104.20	104.70	102.52	102.92	102.92	24,782,245
Nov 18, 2025	97.66	104.85	97.50	103.72	103.72	103,946,808
Nov 17, 2025	97.46	98.08	96.42	97.68	97.68	16,152,779
Nov 14, 2025	97.65	99.19	94.65	95.67	95.67	28,366,853
Nov 13, 2025	95.25	96.20	95.09	95.49	95.49	10,602,571
Nov 12, 2025	95.99	96.27	94.64	95.50	95.50	10,526,450
Nov 11, 2025	95.50	95.80	94.45	95.49	95.49	6,227,895
Nov 10, 2025	95.11	96.72	95.11	95.65	95.65	10,726,731
Nov 7, 2025	94.30	96.30	94.00	95.66	95.66	17,206,733
Nov 6, 2025	94.10	96.43	94.10	94.45	94.45	11,103,563

Mobilize your Website

View Site in Mobile | Classic

Share by: