XBOM:GMRINFRA
GMR Infrastructure Limited Stock Price (Quote)
₹86.09
+3.11 (+3.75%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹77.84 | ₹92.34 | Friday, 17th May 2024 GMRINFRA.BO stock ended at ₹86.09. This is 3.75% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 4.70% from a day low at ₹82.71 to a day high of ₹86.60. |
90 days | ₹73.02 | ₹94.30 | |
52 weeks | ₹40.00 | ₹94.30 |
Date | Open | High | Low | Close | Volume |
Oct 05, 2023 | ₹58.60 | ₹60.29 | ₹58.60 | ₹59.40 | 218 890 |
Oct 04, 2023 | ₹59.01 | ₹59.82 | ₹57.94 | ₹58.56 | 359 337 |
Oct 03, 2023 | ₹59.51 | ₹59.61 | ₹58.82 | ₹59.44 | 671 385 |
Sep 29, 2023 | ₹57.90 | ₹59.99 | ₹57.90 | ₹59.56 | 532 756 |
Sep 28, 2023 | ₹59.10 | ₹59.50 | ₹57.70 | ₹57.95 | 854 314 |
Sep 27, 2023 | ₹59.17 | ₹59.38 | ₹58.27 | ₹59.01 | 438 030 |
Sep 26, 2023 | ₹58.74 | ₹59.00 | ₹57.88 | ₹58.84 | 616 535 |
Sep 25, 2023 | ₹58.13 | ₹58.85 | ₹57.67 | ₹58.51 | 403 806 |
Sep 22, 2023 | ₹59.08 | ₹59.60 | ₹56.70 | ₹58.54 | 601 122 |
Sep 21, 2023 | ₹60.00 | ₹60.35 | ₹58.68 | ₹58.93 | 345 026 |
Sep 20, 2023 | ₹59.49 | ₹60.80 | ₹58.95 | ₹59.72 | 299 302 |
Sep 18, 2023 | ₹60.65 | ₹60.99 | ₹59.65 | ₹59.83 | 253 937 |
Sep 15, 2023 | ₹61.15 | ₹61.50 | ₹60.30 | ₹60.61 | 186 585 |
Sep 14, 2023 | ₹60.81 | ₹61.50 | ₹60.50 | ₹61.01 | 502 064 |
Sep 13, 2023 | ₹59.99 | ₹60.95 | ₹58.41 | ₹60.57 | 306 921 |
Sep 12, 2023 | ₹64.91 | ₹64.91 | ₹59.15 | ₹59.47 | 772 445 |
Sep 11, 2023 | ₹64.44 | ₹65.00 | ₹63.41 | ₹64.34 | 410 843 |
Sep 08, 2023 | ₹63.21 | ₹64.20 | ₹63.00 | ₹63.75 | 735 831 |
Sep 07, 2023 | ₹62.71 | ₹63.95 | ₹62.15 | ₹63.10 | 322 714 |
Sep 06, 2023 | ₹64.32 | ₹64.32 | ₹62.21 | ₹62.79 | 701 873 |
Sep 05, 2023 | ₹63.78 | ₹64.55 | ₹62.67 | ₹63.92 | 593 983 |
Sep 04, 2023 | ₹63.79 | ₹64.90 | ₹63.00 | ₹63.33 | 1 648 285 |
Sep 01, 2023 | ₹62.03 | ₹63.20 | ₹61.25 | ₹62.96 | 2 077 226 |
Aug 31, 2023 | ₹60.41 | ₹62.67 | ₹59.53 | ₹61.78 | 2 269 492 |
Aug 30, 2023 | ₹61.89 | ₹62.42 | ₹59.64 | ₹60.27 | 1 809 630 |
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.