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
5 Jun 2007	INR	42.35	44	42	43.65	43.65	+0.35 (+0.81%)	6,353
4 Jun 2007	INR	43	43.3	42.05	43.3	43.3	+1.95 (+4.72%)	1,673
31 May 2007	INR	41	43	40.1	41.35	41.35	-0.65 (-1.55%)	4,254
30 May 2007	INR	41.85	43.5	41.7	42	42	0.0 (0.0%)	2,950
29 May 2007	INR	42.2	43.5	42	42	42	0.0 (0.0%)	1,600
28 May 2007	INR	40.05	43	40.05	42	42	+0.8 (+1.94%)	2,682
25 May 2007	INR	41	42.35	40.6	41.2	41.2	+0.6 (+1.48%)	16,630
24 May 2007	INR	41	42.7	40.6	40.6	40.6	+0.4 (+1.00%)	3,230
23 May 2007	INR	41.1	41.15	40.2	40.2	40.2	-1.8 (-4.29%)	4,300
22 May 2007	INR	43	43	42	42	42	+0.4 (+0.96%)	500
21 May 2007	INR	41.35	43.2	41.35	41.6	41.6	-2.25 (-5.13%)	2,848
18 May 2007	INR	42.5	44.8	42.5	43.85	43.85	-0.9 (-2.01%)	1,160
17 May 2007	INR	43	44.95	42.55	44.75	44.75	+1.3 (+2.99%)	1,805
16 May 2007	INR	43.5	43.5	42.05	43.45	43.45	+0.7 (+1.64%)	502
15 May 2007	INR	47.9	47.9	42.4	42.75	42.75	+0.45 (+1.06%)	1,551
14 May 2007	INR	42.2	42.3	42.2	42.3	42.3	-0.7 (-1.63%)	305
11 May 2007	INR	42.65	43.5	42.65	43	43	+0.9 (+2.14%)	526
10 May 2007	INR	43	43.6	42.1	42.1	42.1	-0.9 (-2.09%)	1,701
9 May 2007	INR	43.95	43.95	42.2	43	43	+0.4 (+0.94%)	4,451
8 May 2007	INR	42.6	42.6	42.6	42.6	42.6	-0.4 (-0.93%)	100
7 May 2007	INR	42.15	43	42.15	43	43	-0.5 (-1.15%)	300
4 May 2007	INR	43	43.5	42.6	43.5	43.5	+0.5 (+1.16%)	1,850
3 May 2007	INR	42.05	43.7	42	43	43	+0.5 (+1.18%)	3,000
30 Apr 2007	INR	42.5	42.5	42.5	42.5	42.5	+0.25 (+0.59%)	100
27 Apr 2007	INR	43	43	42	42.25	42.25	-1.1 (-2.54%)	2,275
26 Apr 2007	INR	43.05	43.4	43.05	43.35	43.35	+0.15 (+0.35%)	900
25 Apr 2007	INR	43.15	43.2	43.1	43.2	43.2	+0.6 (+1.41%)	3,600
24 Apr 2007	INR	42.5	44.4	42.25	42.6	42.6	-1.35 (-3.07%)	1,000
23 Apr 2007	INR	42.7	43.95	42.7	43.95	43.95	+0.85 (+1.97%)	325
20 Apr 2007	INR	41.55	43.1	41.25	43.1	43.1	+0.05 (+0.12%)	1,299

See Xignite Response |