Gujarat Intrux Limited Recent Share Price (BSE:517372)

BSE:517372 - Gujarat Intrux Ltd. Gujarat Intrux Limited
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Mar 2010	INR	33	33.95	31.55	33.25	33.25	-0.6 (-1.77%)	3,304
18 Mar 2010	INR	32.9	33.95	31.25	33.85	33.85	+2.6 (+8.32%)	3,500
17 Mar 2010	INR	30.75	31.35	30.75	31.25	31.25	-2.35 (-6.99%)	215
16 Mar 2010	INR	33.6	33.6	33.6	33.6	33.6	+1.6 (+5%)	18
15 Mar 2010	INR	32.5	32.5	32	32	32	-1 (-3.03%)	542
12 Mar 2010	INR	32.55	33.5	29.25	33	33	+0.5 (+1.54%)	7,800
11 Mar 2010	INR	32.7	33	32.5	32.5	32.5	0.0 (0.0%)	2,100
10 Mar 2010	INR	32.4	32.5	32.4	32.5	32.5	-0.95 (-2.84%)	513
9 Mar 2010	INR	31.05	33.7	31.05	33.45	33.45	-0.35 (-1.04%)	15
8 Mar 2010	INR	31.7	33.8	31.65	33.8	33.8	+0.05 (+0.15%)	301
5 Mar 2010	INR	34	34	33	33.75	33.75	+0.75 (+2.27%)	216
4 Mar 2010	INR	31	33	31	33	33	0.0 (0.0%)	544
3 Mar 2010	INR	33	33	33	33	33	0.0 (0.0%)	1,050
2 Mar 2010	INR	32	33.1	32	33	33	+1 (+3.13%)	1,625
26 Feb 2010	INR	30.15	35.35	26.15	32	32	0.0 (0.0%)	11,135
25 Feb 2010	INR	32	32	32	32	32	-0.5 (-1.54%)	1,446
22 Feb 2010	INR	32.5	32.5	32.45	32.5	32.5	-0.3 (-0.91%)	1,500
19 Feb 2010	INR	30.3	33.95	30.3	32.8	32.8	+0.15 (+0.46%)	5,120
18 Feb 2010	INR	0	32.65	32.65	32.65	32.65	+0.05 (+0.15%)	0
17 Feb 2010	INR	32.5	33.5	32.5	32.6	32.6	-0.65 (-1.95%)	1,074
16 Feb 2010	INR	30.25	33.25	30.25	33.25	33.25	+0.8 (+2.47%)	1,621
15 Feb 2010	INR	0	32.45	32.45	32.45	32.45	0.0 (0.0%)	0
12 Feb 2010	INR	0	32.45	32.45	32.45	32.45	0.0 (0.0%)	0
11 Feb 2010	INR	32.45	32.45	32.3	32.45	32.45	-0.05 (-0.15%)	1,030
10 Feb 2010	INR	31	33.45	30.4	32.5	32.5	+1 (+3.17%)	1,184
9 Feb 2010	INR	31.15	31.5	31.1	31.5	31.5	+0.5 (+1.61%)	125
8 Feb 2010	INR	31.5	34.1	31	31	31	-1.3 (-4.02%)	3,505
5 Feb 2010	INR	33.05	33.05	31.1	32.3	32.3	+0.65 (+2.05%)	5,121
4 Feb 2010	INR	31.65	33	31.6	31.65	31.65	-0.5 (-1.56%)	750
2 Feb 2010	INR	32.15	34.95	32.1	32.15	32.15	-0.9 (-2.72%)	6,127

See Xignite Response |