GMR Airports share price history

NSE: GMRAIRPORTBSE: 532754Transport InfrastructureMid Cap

GMR AIRPORTS LIMITED · Formerly GMR Airports Infrastructure · Face value ₹1 · Listed Aug 2006

₹89.71₹0.23 (0.26%)BSE ₹89.70

Share price at the NSE close on 28 Oct 2026. Previous close ₹89.48.

28 Oct: open ₹89.20, high ₹90.20, low ₹88.30

52-week range of traded prices to 28 Oct 2026

₹84.11Low, 30 Mar 2026₹115.64High, 7 Jul 2026

Next results date: the board meets on 28 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹95,640 Cr106th largest listed
P/E: 200.03
P/E without one-offs: 151.17
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: 10.4%
Debt to equity: Net worth zero or below
Volume, NSE: 66,84,93959.1% delivered

GMR Airports share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

GMR Airports' share price is on record from 2 Jan 2007, when it closed at ₹37.34, to 28 Oct 2026. Its highest close was ₹131.55 on 5 Dec 2007 and its lowest ₹10.50 on 11 Feb 2016, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	89.71	−14.0%	114.98	84.75	104.38	115.64	84.11	3,29,83,84,733
2025	104.37	+32.9%	108.35	69.29	78.99	110.36	67.75	3,62,45,80,299
2024	78.56	−2.5%	101.73	74.65	80.90	103.75	70.65	8,09,19,79,913
2023	80.55	+102.6%	80.55	36.95	40.00	81.50	36.00	3,90,32,98,277
2022Demerger	39.75	−13.1%	48.45	32.45	46.55	49.15	31.75	3,26,78,89,964
2021	45.75	+72.6%	47.15	22.85	26.50	48.50	22.50	5,75,46,83,934
2020	26.50	+26.2%	28.85	15.85	21.05	29.35	14.10	4,85,37,79,707
2019	21.00	+28.0%	22.30	14.45	16.50	22.70	12.95	4,52,17,71,038
2018	16.40	−26.9%	24.10	14.75	22.70	25.05	14.55	8,79,02,97,658
2017	22.45	+89.5%	22.45	12.05	11.90	22.80	11.85	8,03,18,85,196
2016	11.85	−27.7%	16.45	10.50	16.35	16.75	9.75	3,25,57,92,893
2015	16.40	−4.4%	20.00	10.80	17.05	20.70	9.80	4,45,49,92,542
2014	17.15	−30.8%	37.65	16.35	24.85	38.25	14.80	4,76,84,98,946
2013	24.80	+28.2%	24.80	11.50	19.55	25.30	10.60	2,09,64,30,154
2012	19.35	−7.9%	33.00	17.65	22.00	34.50	16.75	2,12,61,06,984
2011	21.00	−54.2%	47.05	18.00	46.50	47.60	17.60	1,01,49,90,801
2010	45.90	−31.1%	69.30	43.80	67.00	70.60	40.35	1,01,92,29,107
2009	66.60	+73.2%	88.88	33.48	38.63	91.75	31.05	2,73,20,78,857
2008	38.45	−69.0%	126.30	24.75	124.90	130.20	22.75	3,41,78,21,574
2007	124.05	–	131.55	34.01	35.98	134.90	32.70	5,09,35,57,162

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 11 Jan 2022 reinvested, the change in 2022 is −3.8%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	89.71	−5.7%	94.49	94.81	84.22	31,34,14,501
Sep 2026	95.15	+1.6%	95.50	101.28	91.99	24,32,19,955
Aug 2026	93.63	−11.0%	106.87	107.89	93.63	25,73,96,616
Jul 2026	105.26	−6.1%	112.74	115.64	103.26	39,59,03,267
Jun 2026	112.09	+11.7%	101.00	113.36	95.47	55,81,09,575
May 2026	100.37	+4.1%	96.40	104.14	92.30	40,77,09,816
Apr 2026	96.43	+13.8%	86.86	100.00	85.71	26,61,81,930
Mar 2026	84.75	−15.8%	96.10	99.50	84.11	31,63,95,708
Feb 2026	100.63	+7.2%	94.00	103.03	88.01	29,05,39,086
Jan 2026	93.89	−10.0%	104.38	108.02	89.35	24,95,14,279
Dec 2025	104.37	−3.7%	108.90	110.36	96.95	54,70,69,220
Nov 2025	108.35	+15.3%	93.97	109.07	93.03	44,40,88,874
Oct 2025	93.97	+7.8%	87.20	95.94	86.95	20,74,32,432
Sep 2025	87.20	+1.3%	86.14	93.78	84.93	36,47,76,091
Aug 2025	86.07	−4.4%	90.06	93.40	85.70	17,16,02,248
Jul 2025	90.06	+5.7%	85.31	97.00	85.01	28,42,64,128
Jun 2025	85.19	+1.3%	84.05	87.17	79.92	26,33,92,978
May 2025	84.08	−3.6%	87.15	91.75	80.50	20,28,34,142
Apr 2025	87.19	+15.1%	76.80	90.19	75.83	39,66,68,973
Mar 2025	75.73	+9.0%	70.30	78.75	68.35	20,73,82,412
Feb 2025	69.47	−4.4%	72.99	76.60	67.75	25,74,72,190
Jan 2025	72.67	−7.5%	78.99	79.92	68.90	27,75,96,611
Dec 2024	78.56	−5.6%	83.20	87.19	76.71	22,17,29,864
Nov 2024	83.21	+4.9%	79.57	83.91	74.12	37,37,43,632
Oct 2024	79.32	−15.7%	94.00	94.93	76.10	45,92,11,348
Sep 2024	94.06	−0.4%	95.00	98.23	89.21	58,16,81,844
Aug 2024	94.48	−7.1%	102.00	102.53	90.10	58,00,11,493
Jul 2024	101.73	+5.3%	96.00	103.75	88.73	51,38,82,697
Jun 2024	96.57	+14.1%	88.85	101.25	70.65	1,22,25,04,251
May 2024	84.60	−0.6%	85.75	89.85	77.60	80,86,85,593
Apr 2024	85.15	+4.4%	82.40	92.40	78.25	52,99,36,413
Mar 2024	81.60	−2.9%	84.50	87.65	73.00	36,06,13,570
Feb 2024	84.00	+7.2%	76.15	94.35	76.05	1,36,64,15,020
Jan 2024	78.35	−2.7%	80.90	88.70	73.60	1,07,35,64,188
Dec 2023	80.55	+34.7%	60.20	81.50	58.75	1,37,36,04,980
Nov 2023	59.80	+9.5%	55.00	61.90	54.10	20,37,98,705
Oct 2023	54.60	−8.3%	59.40	61.85	52.00	12,01,05,006
Sep 2023	59.55	−3.6%	62.15	65.00	56.70	20,41,09,587
Aug 2023	61.75	+19.8%	51.75	66.75	50.25	56,06,02,844
Jul 2023	51.55	+18.0%	43.90	52.00	43.15	24,06,65,390
Jun 2023	43.70	+7.9%	40.80	44.10	40.65	17,85,82,853
May 2023	40.50	−11.3%	45.65	47.35	40.00	24,12,88,637
Apr 2023	45.65	+12.6%	40.70	46.15	40.60	20,48,52,439
Mar 2023	40.55	+7.0%	37.85	43.25	37.20	20,47,67,523
Feb 2023	37.90	−1.2%	38.40	40.05	36.40	16,70,04,710
Jan 2023	38.35	−3.5%	40.00	41.35	36.00	20,39,15,603
Dec 2022	39.75	−7.3%	43.20	44.30	37.15	28,85,41,561
Nov 2022	42.90	+14.6%	37.70	43.20	35.60	25,12,47,170
Oct 2022	37.45	+5.3%	35.75	38.75	34.10	12,40,27,986
Sep 2022	35.55	−1.1%	35.75	41.80	34.35	28,60,56,391
Aug 2022	35.95	−4.1%	37.50	37.50	33.35	15,03,01,383
Jul 2022	37.50	+10.0%	34.00	38.05	33.25	14,08,80,418
Jun 2022	34.10	−10.3%	38.40	38.90	32.30	15,89,84,907
May 2022	38.00	+0.9%	37.45	39.00	31.75	28,49,24,188
Apr 2022	37.65	+1.9%	36.90	41.30	36.40	18,61,11,947
Mar 2022	36.95	−2.5%	37.80	40.85	35.45	34,90,77,744
Feb 2022	37.90	−10.0%	42.80	44.50	33.85	37,58,22,284
Jan 2022Demerger	42.10	−8.0%	46.55	49.15	39.00	67,19,13,985
Dec 2021	45.75	+21.7%	37.75	48.50	37.25	58,13,74,532
Nov 2021	37.60	−7.3%	40.70	43.35	36.25	37,45,08,149
Oct 2021	40.55	+5.7%	38.30	46.10	37.50	60,94,37,712
Sep 2021	38.35	+32.0%	29.20	39.40	28.90	60,31,82,365
Aug 2021	29.05	+2.3%	28.60	29.90	27.35	26,15,91,804
Jul 2021	28.40	−10.7%	32.15	33.15	27.35	41,25,98,159
Jun 2021	31.80	+22.1%	26.20	33.90	25.45	1,05,38,18,217
May 2021	26.05	+13.5%	22.65	27.75	22.55	37,04,78,951
Apr 2021	22.95	−5.6%	24.65	25.30	22.50	27,15,82,153
Mar 2021	24.30	−6.7%	26.40	29.95	23.50	51,38,12,500
Feb 2021	26.05	+9.2%	24.05	27.50	23.50	36,56,93,564
Jan 2021	23.85	−10.0%	26.50	28.30	23.70	33,66,05,828
Dec 2020	26.50	−1.1%	27.00	29.35	23.70	58,47,79,272
Nov 2020	26.80	+14.5%	23.40	27.25	22.95	26,51,51,198
Oct 2020	23.40	+1.5%	23.15	24.70	23.10	21,10,84,930
Sep 2020	23.05	−2.1%	23.55	24.65	20.80	38,51,85,745
Aug 2020	23.55	+8.3%	21.75	28.25	20.60	60,63,13,007
Jul 2020	21.75	+8.5%	20.15	24.05	19.25	42,51,67,852
Jun 2020	20.05	+5.8%	19.25	21.95	18.90	27,55,86,367
May 2020	18.95	+10.8%	16.75	20.40	16.30	18,48,95,530
Apr 2020	17.10	+4.6%	16.25	18.15	15.90	19,15,74,285
Mar 2020	16.35	−18.3%	20.70	21.20	14.10	75,62,76,683
Feb 2020	20.00	−12.5%	22.65	26.50	19.75	46,28,66,461
Jan 2020	22.85	+8.8%	21.05	25.00	20.75	50,48,98,377
Dec 2019	21.00	−4.1%	21.40	22.05	19.95	26,85,22,652
Nov 2019	21.90	+5.5%	20.70	22.70	20.15	36,24,45,737
Oct 2019	20.75	+22.1%	17.10	21.60	16.15	29,76,89,228
Sep 2019	17.00	+13.0%	15.00	17.75	14.55	45,37,88,832
Aug 2019	15.05	+0.7%	14.95	16.20	14.45	29,73,38,960
Jul 2019	14.95	+0.3%	15.05	16.05	14.30	28,59,07,038
Jun 2019	14.90	−3.9%	15.55	15.70	14.05	32,29,96,417
May 2019	15.50	−6.9%	16.60	17.45	14.90	33,82,52,255
Apr 2019	16.65	−15.9%	19.55	19.95	16.45	33,21,64,753
Mar 2019	19.80	+22.2%	16.25	21.35	16.25	72,42,80,427
Feb 2019	16.20	+6.6%	15.35	16.65	12.95	54,81,22,506
Jan 2019	15.20	−7.3%	16.50	17.25	15.00	29,02,62,233
Dec 2018	16.40	+1.9%	16.20	16.65	14.65	26,54,62,716
Nov 2018	16.10	−4.5%	16.85	17.75	15.65	39,65,95,080
Oct 2018	16.85	+4.0%	16.15	17.55	15.15	59,11,43,415
Sep 2018	16.20	−23.2%	21.05	21.50	15.10	53,89,92,932
Aug 2018	21.10	+18.9%	17.90	21.25	17.25	68,25,30,442
Jul 2018	17.75	+16.0%	15.40	19.50	15.15	81,76,52,353
Jun 2018	15.30	−15.7%	17.90	17.90	14.55	78,68,17,700
May 2018	18.15	−11.5%	20.45	20.95	16.40	50,75,98,930
Apr 2018	20.50	+21.7%	17.25	21.40	17.05	89,65,02,078
Mar 2018	16.85	−11.1%	18.90	19.20	16.30	60,52,75,161
Feb 2018	18.95	−12.9%	21.80	23.90	17.20	98,02,68,114
Jan 2018	21.75	−3.1%	22.70	25.05	20.60	1,72,14,58,737
Dec 2017	22.45	+22.3%	18.50	22.80	16.30	89,54,71,810
Nov 2017	18.35	−4.4%	19.50	19.85	15.65	62,72,51,064
Oct 2017	19.20	+17.1%	16.70	19.70	15.40	47,31,30,971
Sep 2017	16.40	−4.7%	17.25	18.55	15.40	58,59,43,092
Aug 2017	17.20	−8.5%	18.95	19.15	15.10	69,36,26,626
Jul 2017	18.80	−4.3%	19.85	21.20	17.20	90,03,19,105
Jun 2017	19.65	+30.6%	15.25	22.05	14.60	1,76,64,54,808
May 2017	15.05	−12.8%	17.35	17.70	14.20	48,07,86,819
Apr 2017	17.25	+7.8%	16.10	18.65	15.35	44,92,38,467
Mar 2017	16.00	+0.6%	15.90	17.40	15.60	44,22,04,271
Feb 2017	15.90	+25.2%	12.80	16.15	12.55	45,64,67,193
Jan 2017	12.70	+7.2%	11.90	13.30	11.85	26,09,90,970
Dec 2016	11.85	−1.3%	12.05	12.25	11.10	11,97,00,582
Nov 2016	12.00	−12.7%	13.80	13.90	10.20	21,24,09,598
Oct 2016	13.75	+8.3%	12.90	14.40	12.10	20,30,08,288
Sep 2016	12.70	−6.6%	13.60	15.60	12.20	29,68,86,050
Aug 2016	13.60	−4.9%	14.40	14.50	12.75	22,50,14,697
Jul 2016	14.30	+7.1%	13.60	15.05	13.05	40,88,34,133
Jun 2016	13.35	+18.7%	11.30	13.50	10.90	35,00,42,428
May 2016	11.25	−10.7%	12.70	12.95	10.70	25,70,35,067
Apr 2016	12.60	+8.6%	11.60	12.70	11.25	17,68,34,602
Mar 2016	11.60	+6.4%	11.05	12.25	10.95	29,32,94,608
Feb 2016	10.90	−16.2%	13.10	13.50	9.75	37,95,25,707
Jan 2016	13.00	−20.7%	16.35	16.75	12.20	33,32,07,133
Dec 2015	16.40	−0.9%	16.75	18.55	14.65	83,38,00,322
Nov 2015	16.55	+26.3%	13.05	16.85	11.20	47,08,42,846
Oct 2015	13.10	−3.3%	13.55	14.75	12.95	29,59,61,796
Sep 2015	13.55	+16.3%	11.55	13.85	9.80	20,54,86,645
Aug 2015	11.65	−16.8%	14.00	14.65	9.80	25,18,66,617
Jul 2015	14.00	0.0%	14.00	15.50	13.25	21,71,62,714
Jun 2015	14.00	−1.1%	14.15	15.50	10.90	31,83,40,030
May 2015	14.15	−4.1%	14.85	16.00	14.05	30,02,05,828
Apr 2015	14.75	−11.1%	16.60	19.25	14.65	36,68,18,943
Mar 2015	16.60	−11.5%	19.00	19.15	14.65	39,79,55,247
Feb 2015	18.75	−2.8%	19.40	20.70	16.40	41,80,87,178
Jan 2015	19.30	+12.5%	17.05	19.60	16.35	37,84,64,376
Dec 2014	17.15	−11.6%	19.20	19.90	14.80	49,44,24,117
Nov 2014	19.40	−10.4%	22.05	23.20	19.05	30,97,04,587
Oct 2014	21.65	+23.4%	17.65	22.50	17.50	41,27,00,992
Sep 2014	17.55	−30.8%	25.55	27.20	17.15	60,20,61,413
Aug 2014	25.35	−5.2%	26.65	29.85	24.00	56,55,02,097
Jul 2014	26.75	−22.4%	34.55	34.90	24.60	81,75,88,990
Jun 2014	34.45	+3.3%	34.00	38.25	30.80	59,13,90,079
May 2014	33.35	+34.2%	25.65	38.00	24.70	44,83,63,913
Apr 2014	24.85	+13.7%	22.25	26.90	21.60	16,21,47,774
Mar 2014	21.85	+5.0%	20.80	23.10	20.35	16,22,85,040
Feb 2014	20.80	+2.5%	20.30	21.10	18.80	6,71,99,420
Jan 2014	20.30	−18.1%	24.85	25.35	18.95	13,51,30,524
Dec 2013	24.80	+21.3%	20.50	25.30	20.00	14,25,97,253
Nov 2013	20.45	−7.3%	21.75	23.75	19.55	14,01,55,249
Oct 2013	22.05	+1.6%	21.75	23.35	20.80	14,25,65,567
Sep 2013	21.70	+58.4%	13.70	22.85	13.50	26,18,94,946
Aug 2013	13.70	+6.6%	13.05	14.10	10.60	24,58,30,605
Jul 2013	12.85	−27.0%	17.65	18.55	12.55	13,13,47,469
Jun 2013	17.60	−15.6%	21.00	21.45	16.80	11,37,70,480
May 2013	20.85	+2.5%	20.60	25.00	20.15	20,36,56,073
Apr 2013	20.35	−5.8%	21.60	23.10	20.00	11,73,09,505
Mar 2013	21.60	+22.4%	18.00	23.00	17.65	20,99,61,678
Feb 2013	17.65	−6.4%	18.90	20.60	16.85	16,54,12,814
Jan 2013	18.85	−2.6%	19.55	21.75	17.85	22,19,28,515
Dec 2012	19.35	+4.0%	18.90	20.35	18.10	24,42,79,096
Nov 2012	18.60	−7.2%	20.15	21.55	16.75	27,41,59,714
Oct 2012	20.05	−19.2%	24.70	27.00	19.65	17,70,07,764
Sep 2012	24.80	+36.3%	18.20	26.40	17.50	15,94,11,211
Aug 2012	18.20	−21.7%	23.15	23.90	17.65	14,16,04,203
Jul 2012	23.25	−7.4%	25.50	27.25	22.35	15,28,79,844
Jun 2012	25.10	+21.8%	20.60	25.40	19.20	16,08,82,071
May 2012	20.60	−22.7%	26.85	27.95	18.55	15,07,49,178
Apr 2012	26.65	−14.2%	31.15	31.75	25.80	10,80,52,414
Mar 2012	31.05	+8.8%	28.00	34.50	26.00	22,71,94,560
Feb 2012	28.55	−2.6%	29.30	33.50	25.20	18,04,21,793
Jan 2012	29.30	+39.5%	22.00	31.30	19.85	14,94,65,136
Dec 2011	21.00	+1.9%	21.60	22.25	17.60	10,48,23,486
Nov 2011	20.60	−25.8%	28.30	28.80	19.10	11,21,81,779
Oct 2011	27.75	+2.6%	27.10	28.40	24.95	7,73,61,895
Sep 2011	27.05	+0.4%	26.90	31.30	26.05	9,32,77,906
Aug 2011	26.95	−12.1%	31.45	31.70	25.95	9,72,52,421
Jul 2011	30.65	−6.1%	32.80	33.85	29.55	5,51,44,572
Jun 2011	32.65	−8.3%	35.75	35.95	29.90	5,78,89,576
May 2011	35.60	−5.7%	37.80	38.50	33.00	5,03,01,910
Apr 2011	37.75	−6.8%	41.10	44.40	37.65	8,90,31,984
Mar 2011	40.50	−1.3%	41.35	41.60	36.00	8,08,83,229
Feb 2011	41.05	+4.2%	39.40	43.00	29.00	13,07,92,069
Jan 2011	39.40	−14.2%	46.50	47.60	38.05	6,60,49,974
Dec 2010	45.90	+0.5%	46.00	50.05	43.50	6,30,10,407
Nov 2010	45.65	−14.7%	54.00	55.80	40.35	8,85,66,519
Oct 2010	53.50	−5.8%	57.50	61.20	52.40	9,53,30,112
Sep 2010	56.80	+2.0%	56.05	60.00	56.00	6,81,07,169
Aug 2010	55.70	−2.0%	57.10	64.35	55.10	12,09,70,846
Jul 2010	56.85	−4.5%	59.90	62.85	56.75	8,54,29,647
Jun 2010	59.50	−0.4%	60.00	60.00	52.30	8,10,17,845
May 2010	59.75	−10.5%	66.00	66.15	54.10	6,72,98,079
Apr 2010	66.75	+6.5%	63.00	68.70	59.60	9,51,81,100
Mar 2010	62.70	+14.4%	55.50	63.40	54.50	7,72,29,714
Feb 2010	54.80	−8.6%	59.00	61.95	50.50	9,19,51,172
Jan 2010	59.95	−10.0%	67.00	70.60	58.15	8,51,36,497
Dec 2009	66.60	+0.6%	66.90	73.90	65.55	9,69,05,535
Nov 2009	66.20	+7.5%	62.00	71.00	58.10	7,88,24,546
Oct 2009	61.60	−12.2%	74.90	76.90	59.60	10,37,29,670
Sep 2009	70.15	−2.1%	72.10	72.93	61.85	12,64,12,204
Aug 2009	71.65	+0.3%	71.28	72.70	63.25	14,97,19,954
Jul 2009	71.43	+0.7%	70.00	74.75	59.85	34,94,16,644
Jun 2009	70.93	−13.8%	83.50	91.75	66.63	70,21,29,468
May 2009	82.28	+45.6%	59.00	86.83	52.80	32,50,33,282
Apr 2009	56.50	+19.1%	47.78	61.88	47.00	20,83,68,680
Mar 2009	47.43	+20.1%	39.20	51.40	33.50	22,23,32,134
Feb 2009	39.48	+7.3%	36.50	42.40	34.10	14,96,77,164
Jan 2009	36.80	−4.3%	38.63	43.48	31.05	21,95,29,576
Dec 2008	38.45	+43.9%	26.50	39.00	25.55	31,16,87,034
Nov 2008	26.73	+5.4%	26.50	39.53	24.65	28,07,15,912
Oct 2008	25.35	−42.5%	44.93	45.90	22.75	19,30,14,884
Sep 2008	44.10	−14.5%	50.88	54.50	38.80	17,00,84,406
Aug 2008	51.55	+11.0%	44.25	60.00	44.25	30,97,22,322
Jul 2008	46.43	+15.6%	40.25	48.35	38.20	40,41,51,598
Jun 2008	40.15	−39.9%	67.85	67.90	39.50	32,86,55,442
May 2008	66.78	−17.1%	81.50	84.95	66.00	24,88,02,156
Apr 2008	80.55	+8.2%	75.50	82.35	69.50	19,13,47,276
Mar 2008	74.45	−14.8%	84.50	86.70	62.53	29,08,50,930
Feb 2008	87.40	+2.1%	89.50	95.45	70.50	29,44,67,052
Jan 2008	85.63	−31.0%	124.90	130.20	55.55	39,43,22,562
Dec 2007	124.05	−2.7%	129.50	134.90	110.00	39,36,58,192
Nov 2007	127.55	+43.8%	90.50	129.95	85.20	71,15,21,676
Oct 2007	88.68	+2.0%	88.38	94.68	69.00	37,49,28,216
Sep 2007	86.98	+7.7%	82.30	89.40	76.30	61,80,03,748
Aug 2007	80.75	−3.8%	83.00	93.73	66.90	71,07,41,480
Jul 2007	83.90	+12.0%	76.20	100.90	72.10	90,71,38,780
Jun 2007	74.89	+50.5%	50.01	75.40	48.35	44,26,79,720
May 2007	49.75	+17.5%	42.80	51.58	41.70	17,49,70,990
Apr 2007	42.35	+17.5%	35.30	42.64	32.70	14,70,08,960
Mar 2007	36.03	+1.6%	35.00	39.00	32.71	18,18,08,940
Feb 2007	35.48	−6.5%	37.10	43.70	34.20	24,14,67,300
Jan 2007	37.95	–	35.98	39.13	33.70	18,96,29,160

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 11 Jan 2022 reinvested, the change in Jan 2022 is +1.9%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	89.20	90.20	88.30	89.71	89.09	66,84,939	59.1%
27 Oct 2026	89.00	89.64	88.55	89.48	89.13	70,79,421	57.3%
26 Oct 2026	85.75	89.88	85.33	89.88	87.63	2,17,90,501	54.4%
23 Oct 2026	87.00	87.16	84.22	86.38	85.29	1,03,34,206	57.1%
22 Oct 2026	85.43	87.40	85.20	87.40	86.53	81,91,508	46.9%
21 Oct 2026	90.00	91.07	86.57	87.54	88.61	1,27,32,282	54.1%
19 Oct 2026	89.00	90.45	89.00	90.10	90.02	66,33,009	65.0%
16 Oct 2026	90.50	90.60	89.20	89.50	89.76	69,04,870	50.5%
15 Oct 2026	90.02	91.38	89.44	90.47	90.23	74,48,136	49.2%
14 Oct 2026	90.00	90.34	89.22	90.22	89.81	86,86,425	56.0%
13 Oct 2026	89.50	90.45	88.51	90.34	89.73	1,34,02,455	58.6%
12 Oct 2026	92.32	92.89	89.35	89.50	90.40	1,78,00,127	45.1%
9 Oct 2026	88.89	92.31	88.60	92.31	89.64	6,55,61,091	85.5%
8 Oct 2026	90.31	91.00	87.68	87.77	89.62	5,58,66,346	75.7%
7 Oct 2026	92.80	93.37	91.10	91.19	92.18	1,70,42,601	69.8%
6 Oct 2026	93.00	93.97	92.47	93.06	93.24	1,32,87,023	64.5%
5 Oct 2026	93.16	93.54	91.23	92.79	92.29	1,82,85,663	56.4%
1 Oct 2026	94.49	94.81	91.63	93.16	93.43	1,56,83,898	54.6%
30 Sep 2026	94.80	95.34	93.29	95.15	94.45	1,62,81,025	54.5%
29 Sep 2026	94.10	94.74	93.50	93.75	94.07	1,00,60,323	59.0%
28 Sep 2026	97.50	97.50	94.06	94.75	95.13	63,34,950	60.9%
25 Sep 2026	96.64	98.20	96.64	97.95	97.49	1,01,08,888	55.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.GMR Airports bonus and split history

Ex-date	Event	Price factor	What happened
11 Jan 2022	Demerger	0.9030	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
11 Mar 2015	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
1 Oct 2009	Split	0.5000	Each share became 2.
28 Sep 2007	Split	0.2000	Each share became 5.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.