GMR Airports Infrastructure Lt Recent Share Price (BSE:532754)

BSE:532754 - GMR Airports Infrastructure Ltd. GMR Airports Infrastructure Lt
Sector: Industrials, Industry: Highways & Railtracks

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Mar 2015	INR	17.4	17.6	16.65	16.8	16.8	-0.55 (-3.17%)	2,082,871
9 Mar 2015	INR	17.7	17.75	17.2	17.35	17.35	-0.35 (-1.98%)	2,429,351
5 Mar 2015	INR	17.25	17.75	17.2	17.7	17.7	+0.5 (+2.91%)	1,766,156
4 Mar 2015	INR	17.9	18	17.15	17.2	17.2	-0.25 (-1.43%)	1,919,739
3 Mar 2015	INR	17.95	18	17.3	17.45	17.45	-0.25 (-1.41%)	4,126,961
2 Mar 2015	INR	19	19	17.45	17.7	17.7	-1.9 (-9.69%)	3,882,406
27 Feb 2015	INR	18.3	19.7	18.2	19.6	19.6	+1.6 (+8.89%)	5,708,049
26 Feb 2015	INR	18.1	18.35	17.9	18	18	+0.05 (+0.28%)	1,268,260
25 Feb 2015	INR	18.15	18.2	17.75	17.95	17.95	-0.05 (-0.28%)	1,528,205
24 Feb 2015	INR	18.45	18.5	17.9	18	18	-0.25 (-1.37%)	1,190,741
23 Feb 2015	INR	18.75	18.95	18.1	18.25	18.25	-0.25 (-1.35%)	1,659,746
20 Feb 2015	INR	18.7	18.85	18.4	18.5	18.5	+0.05 (+0.27%)	1,247,223
19 Feb 2015	INR	18.75	18.9	17.55	18.45	18.45	-0.15 (-0.81%)	1,698,218
18 Feb 2015	INR	18.4	19.1	18.2	18.6	18.6	+0.3 (+1.64%)	2,681,213
16 Feb 2015	INR	18.85	18.9	18.15	18.3	18.3	-0.05 (-0.27%)	2,285,392
13 Feb 2015	INR	18.5	18.9	17.95	18.35	18.35	0.0 (0.0%)	1,292,424
12 Feb 2015	INR	18.2	18.85	17.8	18.35	18.35	+0.35 (+1.94%)	1,661,689
11 Feb 2015	INR	16.7	18.15	16.7	18	18	+1.3 (+7.78%)	2,790,501
10 Feb 2015	INR	16.95	17.45	16.4	16.7	16.7	-0.25 (-1.47%)	1,891,165
9 Feb 2015	INR	17.55	17.7	16.9	16.95	16.95	-0.7 (-3.97%)	1,362,407
6 Feb 2015	INR	18.1	18.25	17.25	17.65	17.65	-0.35 (-1.94%)	1,544,506
5 Feb 2015	INR	19.55	19.7	17.2	18	18	-1.45 (-7.46%)	2,197,073
4 Feb 2015	INR	19	20.1	18.75	19.45	19.45	+0.4 (+2.10%)	2,992,755
3 Feb 2015	INR	20.2	20.2	18.65	19.05	19.05	-0.9 (-4.51%)	2,834,259
2 Feb 2015	INR	19.45	20.65	19.15	19.95	19.95	+0.7 (+3.64%)	3,676,103
30 Jan 2015	INR	17.4	19.65	17.35	19.25	19.25	+2 (+11.59%)	6,104,203
29 Jan 2015	INR	16.8	17.45	16.7	17.25	17.25	+0.4 (+2.37%)	1,352,420
28 Jan 2015	INR	17.15	17.2	16.75	16.85	16.85	+0.25 (+1.51%)	1,191,659
27 Jan 2015	INR	17	17.05	16.55	16.6	16.6	-0.25 (-1.48%)	1,491,664
23 Jan 2015	INR	17.15	17.3	16.5	16.85	16.85	-0.15 (-0.88%)	2,000,414

See Xignite Response |