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
18 Jul 2007	INR	40	40.6	39.25	39.25	39.25	-0.75 (-1.88%)	2,151
17 Jul 2007	INR	38.25	41	38.25	40	40	-1.3 (-3.15%)	3,027
16 Jul 2007	INR	41.3	42	41.25	41.3	41.3	+1.3 (+3.25%)	2,600
13 Jul 2007	INR	40.35	42	40	40	40	-2.6 (-6.10%)	8,237
12 Jul 2007	INR	41.05	42.6	41.05	42.6	42.6	+1.1 (+2.65%)	1,600
11 Jul 2007	INR	42.3	42.3	40.15	41.5	41.5	+0.15 (+0.36%)	550
10 Jul 2007	INR	41.75	42.5	41.35	41.35	41.35	-1.15 (-2.71%)	2,011
9 Jul 2007	INR	41.15	42.7	41.05	42.5	42.5	+0.5 (+1.19%)	1,500
6 Jul 2007	INR	43	43.45	41	42	42	-1 (-2.33%)	4,728
5 Jul 2007	INR	42.9	43.45	42	43	43	+1.15 (+2.75%)	2,028
4 Jul 2007	INR	42.05	42.2	40.55	41.85	41.85	-0.65 (-1.53%)	1,900
3 Jul 2007	INR	42.5	44.7	42.5	42.5	42.5	-0.5 (-1.16%)	1,845
2 Jul 2007	INR	45.95	45.95	42.55	43	43	-2.7 (-5.91%)	6,093
29 Jun 2007	INR	47.75	50	44	45.7	45.7	-1.8 (-3.79%)	10,062
28 Jun 2007	INR	44	48.65	44	47.5	47.5	+2.65 (+5.91%)	16,839
27 Jun 2007	INR	43.5	44.95	43.5	44.85	44.85	+1.4 (+3.22%)	1,699
26 Jun 2007	INR	43.55	43.9	43.4	43.45	43.45	+0.45 (+1.05%)	1,550
25 Jun 2007	INR	43	43	43	43	43	+1.5 (+3.61%)	1,325
22 Jun 2007	INR	37	43.4	37	41.5	41.5	-1.5 (-3.49%)	1,103
21 Jun 2007	INR	42.15	43	42.15	43	43	-1 (-2.27%)	450
20 Jun 2007	INR	42.9	44	40.5	44	44	+2.9 (+7.06%)	3,075
19 Jun 2007	INR	41.3	41.3	41.1	41.1	41.1	-0.15 (-0.36%)	700
18 Jun 2007	INR	42	42	41.25	41.25	41.25	-0.75 (-1.79%)	1,028
15 Jun 2007	INR	41.2	42	41.2	42	42	+0.8 (+1.94%)	1,915
14 Jun 2007	INR	41.95	42	40.6	41.2	41.2	+0.6 (+1.48%)	745
13 Jun 2007	INR	42.65	42.65	40.6	40.6	40.6	-0.2 (-0.49%)	1,633
12 Jun 2007	INR	42.8	42.8	40.8	40.8	40.8	-1.2 (-2.86%)	440
11 Jun 2007	INR	43.5	44.5	40.5	42	42	-0.75 (-1.75%)	3,476
7 Jun 2007	INR	42.5	45.95	42.5	42.75	42.75	+0.1 (+0.23%)	829
6 Jun 2007	INR	43	43.45	42	42.65	42.65	-1 (-2.29%)	2,426

See Xignite Response |