GMR AIRPORTS INFRA - Price History
Monthly price history for GMRINFRA.NS (GMR AIRPORTS INFRA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹86.20 | ₹86.20 |
| April 2024 | ₹85.15 | ₹85.15 |
| March 2024 | ₹81.60 | ₹81.60 |
| February 2024 | ₹84 | ₹84 |
| January 2024 | ₹78.35 | ₹78.35 |
| December 2023 | ₹80.55 | ₹80.55 |
| November 2023 | ₹59.80 | ₹59.80 |
| October 2023 | ₹54.60 | ₹54.60 |
| September 2023 | ₹59.55 | ₹59.55 |
| August 2023 | ₹61.75 | ₹61.75 |
| July 2023 | ₹51.55 | ₹51.55 |
| June 2023 | ₹43.70 | ₹43.70 |
| May 2023 | ₹40.50 | ₹40.50 |
| April 2023 | ₹45.65 | ₹45.65 |
| March 2023 | ₹40.55 | ₹40.55 |
| February 2023 | ₹37.90 | ₹37.90 |
| January 2023 | ₹38.35 | ₹38.35 |
| December 2022 | ₹39.75 | ₹39.75 |
| November 2022 | ₹42.90 | ₹42.90 |
| October 2022 | ₹37.45 | ₹37.45 |
| September 2022 | ₹35.55 | ₹35.55 |
| August 2022 | ₹35.95 | ₹35.95 |
| July 2022 | ₹37.50 | ₹37.50 |
| June 2022 | ₹34.10 | ₹34.10 |
| May 2022 | ₹38 | ₹38 |
| April 2022 | ₹37.65 | ₹37.65 |
| March 2022 | ₹36.95 | ₹36.95 |
| February 2022 | ₹37.90 | ₹37.90 |
| January 2022 | ₹42.10 | ₹42.10 |
| December 2021 | ₹46.65 | ₹46.65 |
| November 2021 | ₹37.60 | ₹37.60 |
| October 2021 | ₹40.55 | ₹40.55 |
| September 2021 | ₹38.35 | ₹38.35 |
| August 2021 | ₹29.05 | ₹29.05 |
| July 2021 | ₹28.40 | ₹28.40 |
| June 2021 | ₹31.80 | ₹31.80 |
| May 2021 | ₹26.05 | ₹26.05 |
| April 2021 | ₹22.95 | ₹22.95 |
| March 2021 | ₹24.30 | ₹24.30 |
| February 2021 | ₹26.05 | ₹26.05 |
| January 2021 | ₹23.85 | ₹23.85 |
| December 2020 | ₹26.50 | ₹26.50 |
| November 2020 | ₹26.80 | ₹26.80 |
| October 2020 | ₹23.40 | ₹23.40 |
| September 2020 | ₹23.05 | ₹23.05 |
| August 2020 | ₹23.55 | ₹23.55 |
| July 2020 | ₹21.85 | ₹21.85 |
| June 2020 | ₹20.05 | ₹20.05 |
| May 2020 | ₹18.95 | ₹18.95 |
| April 2020 | ₹17.10 | ₹17.10 |
| March 2020 | ₹16.35 | ₹16.35 |
| February 2020 | ₹20 | ₹20 |
| January 2020 | ₹22.85 | ₹22.85 |
| December 2019 | ₹21 | ₹21 |
| November 2019 | ₹21.90 | ₹21.90 |
| October 2019 | ₹20.75 | ₹20.75 |
| September 2019 | ₹17 | ₹17 |
| August 2019 | ₹15.05 | ₹15.05 |
| July 2019 | ₹14.95 | ₹14.95 |
| June 2019 | ₹14.90 | ₹14.90 |
| May 2019 | ₹15.50 | ₹15.50 |
| April 2019 | ₹16.65 | ₹16.65 |
| March 2019 | ₹19.80 | ₹19.80 |
| February 2019 | ₹16.20 | ₹16.20 |
| January 2019 | ₹15.20 | ₹15.20 |
| December 2018 | ₹16.40 | ₹16.40 |
| November 2018 | ₹16.10 | ₹16.10 |
| October 2018 | ₹16.85 | ₹16.85 |
| September 2018 | ₹16.20 | ₹16.20 |
| August 2018 | ₹21.10 | ₹21.10 |
| July 2018 | ₹17.75 | ₹17.75 |
| June 2018 | ₹15.30 | ₹15.30 |
| May 2018 | ₹18.15 | ₹18.15 |
| April 2018 | ₹20.50 | ₹20.50 |
| March 2018 | ₹16.85 | ₹16.85 |
| February 2018 | ₹18.95 | ₹18.95 |
| January 2018 | ₹21.75 | ₹21.75 |
| December 2017 | ₹22.45 | ₹22.45 |
| November 2017 | ₹18.35 | ₹18.35 |
| October 2017 | ₹19.20 | ₹19.20 |
| September 2017 | ₹16.40 | ₹16.40 |
| August 2017 | ₹17.20 | ₹17.20 |
| July 2017 | ₹18.80 | ₹18.80 |
| June 2017 | ₹19.65 | ₹19.65 |
| May 2017 | ₹15.05 | ₹15.05 |
| April 2017 | ₹17.25 | ₹17.25 |
| March 2017 | ₹16 | ₹16 |
| February 2017 | ₹15.90 | ₹15.90 |
| January 2017 | ₹12.70 | ₹12.70 |
| December 2016 | ₹11.85 | ₹11.85 |
| November 2016 | ₹12 | ₹12 |
| October 2016 | ₹13.75 | ₹13.75 |
| September 2016 | ₹12.70 | ₹12.70 |
| August 2016 | ₹13.60 | ₹13.60 |
| July 2016 | ₹14.30 | ₹14.30 |
| June 2016 | ₹13.35 | ₹13.35 |
| May 2016 | ₹11.25 | ₹11.25 |
| April 2016 | ₹12.60 | ₹12.60 |
| March 2016 | ₹11.60 | ₹11.60 |
| February 2016 | ₹10.90 | ₹10.90 |
| January 2016 | ₹13 | ₹13 |
| December 2015 | ₹16.40 | ₹16.40 |
| November 2015 | ₹16.55 | ₹16.55 |
| October 2015 | ₹13.10 | ₹13.10 |
| September 2015 | ₹13.55 | ₹13.55 |
| August 2015 | ₹11.65 | ₹11.65 |
| July 2015 | ₹14 | ₹14 |
| June 2015 | ₹14 | ₹14 |
| May 2015 | ₹14.15 | ₹14.15 |
| April 2015 | ₹14.75 | ₹14.75 |
| March 2015 | ₹16.60 | ₹16.60 |
| February 2015 | ₹18.75 | ₹18.75 |
| January 2015 | ₹19.30 | ₹19.30 |
| December 2014 | ₹17.15 | ₹17.15 |
| November 2014 | ₹19.40 | ₹19.40 |
| October 2014 | ₹21.65 | ₹21.65 |
| September 2014 | ₹17.55 | ₹17.55 |
| August 2014 | ₹25.25 | ₹25.35 |
| July 2014 | ₹26.64 | ₹26.75 |
| June 2014 | ₹34.31 | ₹34.45 |
| May 2014 | ₹33.22 | ₹33.35 |
| April 2014 | ₹24.75 | ₹24.85 |
| March 2014 | ₹21.76 | ₹21.85 |
| February 2014 | ₹20.72 | ₹20.80 |
| January 2014 | ₹20.22 | ₹20.30 |
| December 2013 | ₹24.70 | ₹24.80 |
| November 2013 | ₹20.37 | ₹20.45 |
| October 2013 | ₹21.96 | ₹22.05 |
| September 2013 | ₹21.61 | ₹21.70 |
| August 2013 | ₹13.55 | ₹13.70 |
| July 2013 | ₹12.71 | ₹12.85 |
| June 2013 | ₹17.41 | ₹17.60 |
| May 2013 | ₹20.62 | ₹20.85 |
| April 2013 | ₹20.23 | ₹20.45 |
| March 2013 | ₹21.66 | ₹21.90 |
| February 2013 | ₹17.46 | ₹17.65 |
| January 2013 | ₹18.74 | ₹18.95 |
| December 2012 | ₹19.14 | ₹19.35 |
| November 2012 | ₹18.55 | ₹18.75 |
| October 2012 | ₹19.83 | ₹20.05 |
| September 2012 | ₹24.63 | ₹24.90 |
| August 2012 | ₹18 | ₹18.20 |
| July 2012 | ₹23.10 | ₹23.35 |
| June 2012 | ₹24.83 | ₹25.10 |
| May 2012 | ₹20.38 | ₹20.60 |
| April 2012 | ₹26.61 | ₹26.90 |
| March 2012 | ₹30.66 | ₹31 |
| February 2012 | ₹28.49 | ₹28.80 |
| January 2012 | ₹28.98 | ₹29.30 |
| December 2011 | ₹21.32 | ₹21.55 |
| November 2011 | ₹20.33 | ₹20.55 |
| October 2011 | ₹27.45 | ₹27.75 |
| September 2011 | ₹26.76 | ₹27.05 |
| August 2011 | ₹26.61 | ₹26.90 |
| July 2011 | ₹30.32 | ₹30.65 |
| June 2011 | ₹32.39 | ₹32.75 |
| May 2011 | ₹35.11 | ₹35.50 |
| April 2011 | ₹37.34 | ₹37.75 |
| March 2011 | ₹39.96 | ₹40.40 |
| February 2011 | ₹40.65 | ₹41.10 |
| January 2011 | ₹39.17 | ₹39.60 |
| December 2010 | ₹45.35 | ₹45.85 |
| November 2010 | ₹45 | ₹45.50 |
| October 2010 | ₹52.82 | ₹53.40 |
| September 2010 | ₹57.07 | ₹57.70 |
| August 2010 | ₹55.24 | ₹55.85 |
| July 2010 | ₹56.18 | ₹56.80 |
| June 2010 | ₹59.15 | ₹59.80 |
| May 2010 | ₹58.85 | ₹59.50 |
| April 2010 | ₹66.07 | ₹66.80 |
| March 2010 | ₹62.17 | ₹62.85 |
| February 2010 | ₹53.81 | ₹54.40 |
| January 2010 | ₹59.59 | ₹60.25 |
| December 2009 | ₹65.78 | ₹66.50 |
| November 2009 | ₹65.43 | ₹66.15 |
| October 2009 | ₹61.82 | ₹62.50 |
| September 2009 | ₹69.39 | ₹140.30 |
| August 2009 | ₹70.47 | ₹142.50 |
| July 2009 | ₹70.42 | ₹142.40 |
| June 2009 | ₹69.91 | ₹141.35 |
| May 2009 | ₹80.56 | ₹162.90 |
| April 2009 | ₹55.93 | ₹113.10 |
| March 2009 | ₹46.98 | ₹95 |
| February 2009 | ₹38.87 | ₹78.60 |
| January 2009 | ₹36.42 | ₹73.65 |
| December 2008 | ₹38.48 | ₹77.80 |
| November 2008 | ₹26.41 | ₹53.40 |
| October 2008 | ₹24.85 | ₹50.25 |
| September 2008 | ₹43.50 | ₹87.95 |
| August 2008 | ₹50.82 | ₹102.75 |
| July 2008 | ₹46.09 | ₹93.20 |
| June 2008 | ₹39.52 | ₹79.90 |
| May 2008 | ₹66.07 | ₹133.60 |
| April 2008 | ₹79.33 | ₹160.40 |
| March 2008 | ₹73.81 | ₹149.25 |
| February 2008 | ₹85.81 | ₹173.50 |
| January 2008 | ₹85.09 | ₹172.05 |
| December 2007 | ₹123 | ₹248.70 |
| November 2007 | ₹127.13 | ₹257.05 |
| October 2007 | ₹88.13 | ₹178.20 |
| September 2007 | ₹86.10 | ₹174.10 |
| August 2007 | ₹79.82 | ₹807 |
| July 2007 | ₹83.26 | ₹841.80 |
| June 2007 | ₹74.08 | ₹749 |
| May 2007 | ₹49.36 | ₹499 |
| April 2007 | ₹42.15 | ₹426.15 |
| March 2007 | ₹35.46 | ₹358.50 |
| February 2007 | ₹35.31 | ₹357 |
| January 2007 | ₹37.41 | ₹378.25 |
| December 2006 | ₹35.31 | ₹357 |
| November 2006 | ₹36.89 | ₹372.95 |
| October 2006 | ₹30.42 | ₹307.50 |
| September 2006 | ₹23.32 | ₹235.75 |
| August 2006 | ₹21.36 | ₹216 |
GMRINFRA.NS
Price: ₹86.20
52 week price:
Earnings Per Share: -1.46 INR
P/E Ratio: -60.86
Exchange: NSI
Sector: Industrials
Industry: Airports & Air Services
Market Capitalization: 505.5 billion
Average Dividend Frequency: 1