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
26 Dec 2012	INR	18.85	18.85	18.55	18.7	18.7	+0.15 (+0.81%)	810,887
24 Dec 2012	INR	18.5	18.7	18.25	18.55	18.55	+0.15 (+0.82%)	723,932
21 Dec 2012	INR	19	19.2	18.3	18.4	18.4	-0.6 (-3.16%)	1,309,880
20 Dec 2012	INR	18.7	19.1	18.4	19	19	+0.4 (+2.15%)	1,473,404
19 Dec 2012	INR	18.6	18.8	18.5	18.6	18.6	+0.1 (+0.54%)	1,208,099
18 Dec 2012	INR	18.6	18.75	18.25	18.5	18.5	+0.1 (+0.54%)	1,532,751
17 Dec 2012	INR	18.25	18.55	18.25	18.4	18.4	+0.15 (+0.82%)	1,076,257
14 Dec 2012	INR	18.4	18.45	18.2	18.25	18.25	+0.05 (+0.27%)	868,014
13 Dec 2012	INR	18.7	18.8	18.1	18.2	18.2	-0.25 (-1.36%)	1,780,734
12 Dec 2012	INR	18.75	18.75	18.3	18.45	18.45	-0.15 (-0.81%)	1,300,812
11 Dec 2012	INR	19.35	19.5	18.4	18.6	18.6	-0.65 (-3.38%)	1,959,735
10 Dec 2012	INR	19.5	19.6	19.2	19.25	19.25	+0.05 (+0.26%)	1,547,539
7 Dec 2012	INR	19.5	19.7	19.15	19.2	19.2	-0.6 (-3.03%)	2,504,952
6 Dec 2012	INR	20.45	20.45	19.2	19.8	19.8	-0.25 (-1.25%)	3,573,188
5 Dec 2012	INR	19.3	20.25	19.25	20.05	20.05	+0.8 (+4.16%)	3,875,895
4 Dec 2012	INR	19	19.7	19	19.25	19.25	-0.4 (-2.04%)	2,298,388
3 Dec 2012	INR	18.75	19.8	18.55	19.65	19.65	+1 (+5.36%)	4,609,815
30 Nov 2012	INR	17.9	19.2	17.6	18.65	18.65	+0.8 (+4.48%)	5,508,577
29 Nov 2012	INR	17.3	18	16.75	17.85	17.85	-0.15 (-0.83%)	4,852,282
27 Nov 2012	INR	17.9	18.2	17.85	18	18	+0.3 (+1.69%)	1,508,576
26 Nov 2012	INR	17.95	18.1	17.6	17.7	17.7	-0.1 (-0.56%)	1,426,877
23 Nov 2012	INR	17.8	18.25	17.55	17.8	17.8	+0.1 (+0.56%)	2,148,527
22 Nov 2012	INR	18.4	18.5	17.55	17.7	17.7	-0.3 (-1.67%)	1,426,080
21 Nov 2012	INR	18.3	18.35	17.8	18	18	-0.1 (-0.55%)	1,540,296
20 Nov 2012	INR	19	19.05	17.9	18.1	18.1	-0.6 (-3.21%)	1,826,867
19 Nov 2012	INR	19.3	19.3	18.5	18.7	18.7	-0.25 (-1.32%)	1,789,564
16 Nov 2012	INR	19.6	19.7	18.8	18.95	18.95	-0.4 (-2.07%)	1,496,617
15 Nov 2012	INR	20.2	20.2	19.15	19.35	19.35	-1 (-4.91%)	1,761,804
13 Nov 2012	INR	20.35	20.45	20.2	20.35	20.35	+0.1 (+0.49%)	160,049
12 Nov 2012	INR	20.9	20.9	20.15	20.25	20.25	-0.05 (-0.25%)	506,772

See Xignite Response |