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
23 Jan 2007	INR	46.85	46.85	43.1	45	45	0.0 (0.0%)	2,220
22 Jan 2007	INR	45	46.25	45	45	45	+0.25 (+0.56%)	3,350
19 Jan 2007	INR	45	46	44.25	44.75	44.75	-0.25 (-0.56%)	2,150
18 Jan 2007	INR	43.5	48	43.5	45	45	-1.35 (-2.91%)	8,370
17 Jan 2007	INR	45	46.8	45	46.35	46.35	+1.35 (+3%)	4,655
16 Jan 2007	INR	45	46	44.1	45	45	-0.25 (-0.55%)	3,825
15 Jan 2007	INR	46.2	47	44.05	45.25	45.25	-2.6 (-5.43%)	16,731
12 Jan 2007	INR	43.25	47.9	43.25	47.85	47.85	+4.85 (+11.28%)	20,572
11 Jan 2007	INR	43	44.85	43	43	43	0.0 (0.0%)	5,805
10 Jan 2007	INR	43	45	42.3	43	43	+1 (+2.38%)	3,546
9 Jan 2007	INR	46.5	46.7	42	42	42	-2.85 (-6.35%)	3,200
8 Jan 2007	INR	44	46	43.9	44.85	44.85	+2.2 (+5.16%)	1,555
5 Jan 2007	INR	43	43.95	41.55	42.65	42.65	+0.65 (+1.55%)	1,945
4 Jan 2007	INR	42	42.9	42	42	42	-0.9 (-2.10%)	2,300
3 Jan 2007	INR	43	43	41	42.9	42.9	+0.05 (+0.12%)	1,549
2 Jan 2007	INR	44.95	44.95	41.05	42.85	42.85	+0.8 (+1.90%)	1,970
1 Jan 2007	INR	0	0	0	42.05	42.05	0.0 (0.0%)	0
29 Dec 2006	INR	42.9	43	42.05	42.05	42.05	+0.85 (+2.06%)	3,441
28 Dec 2006	INR	42.1	43.7	41	41.2	41.2	-1.75 (-4.07%)	2,033
27 Dec 2006	INR	42.95	42.95	42.4	42.95	42.95	-0.7 (-1.60%)	1,341
26 Dec 2006	INR	43.9	43.9	41.25	43.65	43.65	+0.9 (+2.11%)	3,031
25 Dec 2006	INR	0	0	0	42.75	42.75	0.0 (0.0%)	0
22 Dec 2006	INR	43	43.35	42.5	42.75	42.75	-0.75 (-1.72%)	1,650
21 Dec 2006	INR	42.15	45	42.15	43.5	43.5	-1.5 (-3.33%)	1,300
20 Dec 2006	INR	41.25	46.6	41	45	45	+1.25 (+2.86%)	24,707
19 Dec 2006	INR	42.1	43.95	41.3	43.75	43.75	-0.75 (-1.69%)	3,782
18 Dec 2006	INR	41	44.6	41	44.5	44.5	+1.5 (+3.49%)	3,360
15 Dec 2006	INR	44.95	44.95	42.5	43	43	-0.2 (-0.46%)	4,510
14 Dec 2006	INR	42.3	43.35	41.5	43.2	43.2	+4.2 (+10.77%)	2,386
13 Dec 2006	INR	42.9	42.9	39	39	39	-0.6 (-1.52%)	3,980

See Xignite Response |