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
1 Feb 2010	INR	33	33.5	33	33.05	33.05	+0.05 (+0.15%)	1,080
29 Jan 2010	INR	33	33	33	33	33	0.0 (0.0%)	400
28 Jan 2010	INR	34.5	34.5	33	33	33	-1.9 (-5.44%)	2,700
27 Jan 2010	INR	33.95	35.5	33	34.9	34.9	+0.95 (+2.80%)	6,380
26 Jan 2010	INR	0	33.95	33.95	33.95	33.95	0.0 (0.0%)	0
25 Jan 2010	INR	36	36	32.8	33.95	33.95	-2 (-5.56%)	23,547
22 Jan 2010	INR	36	36.95	33.7	35.95	35.95	-0.05 (-0.14%)	3,346
21 Jan 2010	INR	36	38	36	36	36	0.0 (0.0%)	8,922
20 Jan 2010	INR	33.45	36	33.45	36	36	+2.5 (+7.46%)	10,300
19 Jan 2010	INR	32.5	33.5	32.5	33.5	33.5	0.0 (0.0%)	1,834
18 Jan 2010	INR	33.5	33.5	32.6	33.5	33.5	-0.15 (-0.45%)	2,570
15 Jan 2010	INR	32	33.75	32	33.65	33.65	+0.2 (+0.60%)	2,730
14 Jan 2010	INR	33	33.45	32.5	33.45	33.45	+1.45 (+4.53%)	770
13 Jan 2010	INR	34	34	32	32	32	0.0 (0.0%)	5,248
12 Jan 2010	INR	32.5	33	31.35	32	32	-0.5 (-1.54%)	8,708
11 Jan 2010	INR	32.5	32.9	32.5	32.5	32.5	+0.05 (+0.15%)	1,355
8 Jan 2010	INR	32	33.5	32	32.45	32.45	+0.2 (+0.62%)	1,201
7 Jan 2010	INR	32	32.25	32	32.25	32.25	+0.25 (+0.78%)	3,501
6 Jan 2010	INR	32	32.5	32	32	32	+0.5 (+1.59%)	4,195
5 Jan 2010	INR	34.35	34.35	31.25	31.5	31.5	+0.5 (+1.61%)	3,097
4 Jan 2010	INR	31.7	31.7	31	31	31	-1.05 (-3.28%)	3,129
31 Dec 2009	INR	31.45	32.5	30.5	32.05	32.05	+1.55 (+5.08%)	2,910
30 Dec 2009	INR	30	30.5	30	30.5	30.5	+1.5 (+5.17%)	841
29 Dec 2009	INR	29	30	29	29	29	-1 (-3.33%)	321
24 Dec 2009	INR	28.65	30.2	28.1	30	30	+1.25 (+4.35%)	4,801
23 Dec 2009	INR	29	30.45	28.75	28.75	28.75	-0.25 (-0.86%)	2,773
21 Dec 2009	INR	30	30.5	29	29	29	0.0 (0.0%)	4,630
18 Dec 2009	INR	28	29	28	29	29	-0.45 (-1.53%)	890
17 Dec 2009	INR	28.3	29.45	28.05	29.45	29.45	+0.9 (+3.15%)	250
16 Dec 2009	INR	28.65	28.65	28.55	28.55	28.55	-0.45 (-1.55%)	150