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
4 Apr 2006	INR	31.95	31.95	30.1	30.1	30.1	-1 (-3.22%)	4,188
3 Apr 2006	INR	30	31.5	30	31.1	31.1	+1.1 (+3.67%)	2,654
31 Mar 2006	INR	28.4	30.3	28.4	30	30	+1.45 (+5.08%)	2,980
30 Mar 2006	INR	28.9	30	28.15	28.55	28.55	+0.95 (+3.44%)	2,450
29 Mar 2006	INR	28	28	27.6	27.6	27.6	+0.5 (+1.85%)	1,024
28 Mar 2006	INR	26.25	32.5	26.25	27.1	27.1	-1.4 (-4.91%)	15,698
27 Mar 2006	INR	26.3	28.5	26.3	28.5	28.5	+0.8 (+2.89%)	2,050
24 Mar 2006	INR	26.3	28.75	26.3	27.7	27.7	+0.15 (+0.54%)	2,300
23 Mar 2006	INR	25	27.6	25	27.55	27.55	0.0 (0.0%)	1,110
22 Mar 2006	INR	27.8	28	27.5	27.55	27.55	-0.1 (-0.36%)	4,051
21 Mar 2006	INR	28.9	29	27.65	27.65	27.65	+0.3 (+1.10%)	4,609
20 Mar 2006	INR	28	28.5	27.35	27.35	27.35	-1.65 (-5.69%)	8,411
17 Mar 2006	INR	27	29.1	27	29	29	+1.4 (+5.07%)	6,494
16 Mar 2006	INR	27.75	29	27.1	27.6	27.6	+0.6 (+2.22%)	6,403
15 Mar 2006	INR	0	0	0	27	27	0.0 (0.0%)	0
14 Mar 2006	INR	27.9	27.95	27	27	27	-1.5 (-5.26%)	7,800
13 Mar 2006	INR	27.1	29.7	25.2	28.5	28.5	+1.05 (+3.83%)	11,842
10 Mar 2006	INR	26.25	27.45	26.25	27.45	27.45	-0.2 (-0.72%)	4,200
9 Mar 2006	INR	26.4	27.65	26	27.65	27.65	+1.15 (+4.34%)	3,650
8 Mar 2006	INR	27	27	26.25	26.5	26.5	0.0 (0.0%)	3,195
7 Mar 2006	INR	27.95	28	26.5	26.5	26.5	-0.75 (-2.75%)	1,405
6 Mar 2006	INR	26.9	27.25	26.7	27.25	27.25	+0.15 (+0.55%)	1,800
3 Mar 2006	INR	27.7	27.7	26.55	27.1	27.1	+0.45 (+1.69%)	1,557
2 Mar 2006	INR	26.4	29	26.4	26.65	26.65	+0.1 (+0.38%)	1,505
1 Mar 2006	INR	27.5	27.5	26.55	26.55	26.55	-0.5 (-1.85%)	7,975
28 Feb 2006	INR	26.55	27.15	26.55	27.05	27.05	-0.2 (-0.73%)	2,400
27 Feb 2006	INR	28	28.4	27.1	27.25	27.25	-0.45 (-1.62%)	2,550
24 Feb 2006	INR	27.55	27.7	27.5	27.7	27.7	+0.25 (+0.91%)	1,040
23 Feb 2006	INR	28	28.5	27.45	27.45	27.45	-0.55 (-1.96%)	600
22 Feb 2006	INR	27.65	28.25	27.6	28	28	+0.4 (+1.45%)	1,950

See Xignite Response |