XBOM:GMRINFRA
GMR Infrastructure Limited Stock Price (Quote)
₹84.60
+3.53 (+4.35%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹77.84 | ₹89.78 | Friday, 31st May 2024 GMRINFRA.BO stock ended at ₹84.60. This is 4.35% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 2.91% from a day low at ₹82.45 to a day high of ₹84.85. |
90 days | ₹73.02 | ₹92.34 | |
52 weeks | ₹40.85 | ₹94.30 |
Historical GMR Infrastructure Limited prices
Date | Open | High | Low | Close | Volume |
May 26, 2023 | ₹45.15 | ₹45.60 | ₹44.55 | ₹45.02 | 2 048 222 |
May 25, 2023 | ₹44.99 | ₹45.19 | ₹44.61 | ₹44.91 | 227 210 |
May 24, 2023 | ₹44.96 | ₹45.34 | ₹44.65 | ₹44.84 | 219 977 |
May 23, 2023 | ₹45.50 | ₹45.60 | ₹44.92 | ₹45.32 | 261 386 |
May 22, 2023 | ₹45.01 | ₹45.50 | ₹44.75 | ₹45.37 | 4 308 002 |
May 19, 2023 | ₹45.00 | ₹45.23 | ₹44.52 | ₹45.15 | 100 479 |
May 18, 2023 | ₹46.29 | ₹46.29 | ₹44.80 | ₹44.93 | 100 778 |
May 17, 2023 | ₹45.44 | ₹45.78 | ₹45.04 | ₹45.57 | 346 774 |
May 16, 2023 | ₹45.91 | ₹46.18 | ₹45.35 | ₹45.40 | 133 390 |
May 15, 2023 | ₹46.02 | ₹46.53 | ₹45.58 | ₹45.98 | 140 382 |
May 12, 2023 | ₹46.96 | ₹46.96 | ₹46.00 | ₹46.08 | 288 895 |
May 11, 2023 | ₹46.99 | ₹47.27 | ₹46.43 | ₹46.50 | 159 436 |
May 10, 2023 | ₹45.61 | ₹46.84 | ₹45.61 | ₹46.71 | 388 753 |
May 09, 2023 | ₹46.21 | ₹46.88 | ₹45.68 | ₹45.82 | 404 243 |
May 08, 2023 | ₹47.10 | ₹47.10 | ₹45.87 | ₹46.51 | 315 872 |
May 05, 2023 | ₹46.30 | ₹46.80 | ₹45.42 | ₹45.68 | 187 396 |
May 04, 2023 | ₹46.30 | ₹46.88 | ₹46.00 | ₹46.41 | 274 377 |
May 03, 2023 | ₹45.32 | ₹46.85 | ₹45.32 | ₹46.17 | 365 390 |
May 02, 2023 | ₹45.83 | ₹46.15 | ₹45.41 | ₹45.78 | 237 536 |
Apr 28, 2023 | ₹45.20 | ₹45.70 | ₹45.20 | ₹45.61 | 437 316 |
Apr 27, 2023 | ₹44.86 | ₹46.10 | ₹44.75 | ₹45.11 | 1 319 970 |
Apr 26, 2023 | ₹44.75 | ₹45.14 | ₹44.68 | ₹44.88 | 215 893 |
Apr 25, 2023 | ₹44.98 | ₹45.10 | ₹44.21 | ₹44.75 | 638 527 |
Apr 24, 2023 | ₹44.52 | ₹44.71 | ₹44.15 | ₹44.61 | 185 341 |
Apr 21, 2023 | ₹44.47 | ₹44.70 | ₹43.94 | ₹44.42 | 662 967 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GMRINFRA.BO stock historical prices to predict future price movements?
Trend Analysis: Examine the GMRINFRA.BO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GMRINFRA.BO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.