All stocks
NSE: GMRAIRPORT·ISIN INE776C01039·Data to 2026-10-26
Gmr Airports Limited historical data
₹89.88+0.00%close 2026-10-26
Price since 2024 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹115.64
52w low
₹84.11
Turnover
₹191 Cr
Volume
2,17,90,501
1y return
-2.7%
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-05 | agm | Annual General Meeting |
| 2023-09-08 | agm | Annual General Meeting |
| 2022-09-16 | agm | Annual General Meeting |
| 2022-01-11 | demerger | Demerger |
| 2021-08-31 | agm | Annual General Meeting |
| 2020-09-10 | agm | Annual General Meeting |
| 2019-09-05 | agm | Annual General Meeting |
| 2018-09-11 | agm | Annual General Meeting |
| 2017-09-20 | agm | Annual General Meeting |
| 2016-09-02 | agm | Annual General Meeting |
| 2015-09-14 | agm | Annual General Meeting |
| 2015-03-11 | rights | Rights 3:14 @ Premium Rs 14/- Per Share |
| 2012-08-31 | agm | Annual General Meeting |
| 2011-08-24 | agm | Annual General Meeting |
| 2010-08-17 | agm | Annual General Meeting |
| 2014-09-09 | dividend | Annual General Meeting / Dividend - Re 0.10/- Per Share |
| 2013-09-05 | dividend | Annual General Meeting And Dividend Re.0.10/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 85.75 | 89.88 | 85.33 | 89.88 | 2,17,90,501 |
| 2026-10-23 | 87.00 | 87.16 | 84.22 | 86.38 | 1,03,34,206 |
| 2026-10-22 | 85.43 | 87.40 | 85.20 | 87.40 | 81,91,508 |
| 2026-10-21 | 90.00 | 91.07 | 86.57 | 87.54 | 1,27,32,282 |
| 2026-10-19 | 89.00 | 90.45 | 89.00 | 90.10 | 66,33,009 |
| 2026-10-16 | 90.50 | 90.60 | 89.20 | 89.50 | 69,04,870 |
| 2026-10-15 | 90.02 | 91.38 | 89.44 | 90.47 | 74,48,136 |
| 2026-10-14 | 90.00 | 90.34 | 89.22 | 90.22 | 86,86,425 |
| 2026-10-13 | 89.50 | 90.45 | 88.51 | 90.34 | 1,34,02,455 |
| 2026-10-12 | 92.32 | 92.89 | 89.35 | 89.50 | 1,78,00,127 |
| 2026-10-09 | 88.89 | 92.31 | 88.60 | 92.31 | 6,55,61,091 |
| 2026-10-08 | 90.31 | 91.00 | 87.68 | 87.77 | 5,58,66,346 |
| 2026-10-07 | 92.80 | 93.37 | 91.10 | 91.19 | 1,70,42,601 |
| 2026-10-06 | 93.00 | 93.97 | 92.47 | 93.06 | 1,32,87,023 |
| 2026-10-05 | 93.16 | 93.54 | 91.23 | 92.79 | 1,82,85,663 |
| 2026-10-01 | 94.49 | 94.81 | 91.63 | 93.16 | 1,56,83,898 |
| 2026-09-30 | 94.80 | 95.34 | 93.29 | 95.15 | 1,62,81,025 |
| 2026-09-29 | 94.10 | 94.74 | 93.50 | 93.75 | 1,00,60,323 |
| 2026-09-28 | 97.50 | 97.50 | 94.06 | 94.75 | 63,34,950 |
| 2026-09-25 | 96.64 | 98.20 | 96.64 | 97.95 | 1,01,08,888 |
| 2026-09-24 | 98.58 | 99.59 | 97.11 | 97.35 | 1,07,23,487 |
| 2026-09-23 | 98.58 | 99.14 | 97.98 | 99.14 | 1,20,88,650 |
| 2026-09-22 | 98.99 | 99.50 | 97.69 | 98.35 | 80,95,151 |
| 2026-09-21 | 101.20 | 101.28 | 98.15 | 98.70 | 2,75,36,721 |
| 2026-09-18 | 95.51 | 99.30 | 95.41 | 99.30 | 2,19,45,461 |
| 2026-09-17 | 92.46 | 95.72 | 92.46 | 95.04 | 1,15,55,139 |
| 2026-09-16 | 93.15 | 93.81 | 91.99 | 92.46 | 88,14,802 |
| 2026-09-15 | 98.00 | 98.28 | 92.92 | 92.97 | 1,03,70,386 |
| 2026-09-11 | 96.79 | 97.98 | 95.28 | 97.98 | 71,12,955 |
| 2026-09-10 | 98.61 | 98.61 | 96.82 | 97.46 | 96,80,394 |
Get the full GMRAIRPORT history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/GMRAIRPORT?from=2024-12-11"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("GMRAIRPORT", "nse", "2024-12-11", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does GMRAIRPORT historical data go?
- TejHQ has daily NSE data for GMRAIRPORT from 2024-12-11 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has GMRAIRPORT had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-05); Annual General Meeting (ex-date 2023-09-08); Annual General Meeting (ex-date 2022-09-16); Demerger (ex-date 2022-01-11); Annual General Meeting (ex-date 2021-08-31); Annual General Meeting (ex-date 2020-09-10); Annual General Meeting (ex-date 2019-09-05); Annual General Meeting (ex-date 2018-09-11); Annual General Meeting (ex-date 2017-09-20); Annual General Meeting (ex-date 2016-09-02); Annual General Meeting (ex-date 2015-09-14); Rights 3:14 @ Premium Rs 14/- Per Share (ex-date 2015-03-11); Annual General Meeting (ex-date 2012-08-31); Annual General Meeting (ex-date 2011-08-24); Annual General Meeting (ex-date 2010-08-17). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download GMRAIRPORT historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/GMRAIRPORT?from=2024-12-11 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).