GTL Infrastucture Ltd Recent Share Price (BSE:532775)

BSE:532775 - GTL Infrastucture Ltd GTL Infrastucture Ltd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 May 2021	INR	0.75	0.78	0.75	0.78	0.78	+0.03 (+4%)	7,110,296
21 May 2021	INR	0.73	0.76	0.73	0.75	0.75	+0.01 (+1.35%)	3,977,982
20 May 2021	INR	0.74	0.75	0.73	0.74	0.74	-0.02 (-2.63%)	3,325,993
19 May 2021	INR	0.77	0.78	0.75	0.76	0.76	-0.01 (-1.30%)	4,442,729
18 May 2021	INR	0.77	0.78	0.76	0.77	0.77	0.0 (0.0%)	8,615,956
17 May 2021	INR	0.79	0.79	0.76	0.77	0.77	0.0 (0.0%)	6,443,770
14 May 2021	INR	0.77	0.77	0.76	0.77	0.77	+0.03 (+4.05%)	2,550,524
12 May 2021	INR	0.74	0.74	0.72	0.74	0.74	+0.03 (+4.23%)	4,793,526
11 May 2021	INR	0.68	0.71	0.67	0.71	0.71	+0.03 (+4.41%)	9,177,590
10 May 2021	INR	0.68	0.69	0.66	0.68	0.68	+0.01 (+1.49%)	5,924,026
7 May 2021	INR	0.68	0.69	0.66	0.67	0.67	-0.02 (-2.90%)	10,638,357
6 May 2021	INR	0.68	0.7	0.67	0.69	0.69	+0.01 (+1.47%)	4,186,132
5 May 2021	INR	0.67	0.69	0.66	0.68	0.68	+0.01 (+1.49%)	5,918,545
4 May 2021	INR	0.69	0.69	0.66	0.67	0.67	-0.01 (-1.47%)	8,538,911
3 May 2021	INR	0.65	0.68	0.65	0.68	0.68	+0.03 (+4.62%)	5,908,959
30 Apr 2021	INR	0.68	0.69	0.65	0.65	0.65	-0.03 (-4.41%)	7,984,040
29 Apr 2021	INR	0.68	0.7	0.67	0.68	0.68	0.0 (0.0%)	2,659,311
28 Apr 2021	INR	0.68	0.7	0.67	0.68	0.68	0.0 (0.0%)	6,524,329
27 Apr 2021	INR	0.67	0.69	0.66	0.68	0.68	+0.01 (+1.49%)	3,160,924
26 Apr 2021	INR	0.66	0.68	0.66	0.67	0.67	0.0 (0.0%)	5,246,669
23 Apr 2021	INR	0.68	0.69	0.67	0.67	0.67	-0.03 (-4.29%)	5,369,642
22 Apr 2021	INR	0.69	0.7	0.67	0.7	0.7	0.0 (0.0%)	3,681,111
20 Apr 2021	INR	0.69	0.72	0.68	0.7	0.7	+0.01 (+1.45%)	3,699,104
19 Apr 2021	INR	0.7	0.7	0.69	0.69	0.69	-0.03 (-4.17%)	2,728,576
16 Apr 2021	INR	0.7	0.72	0.69	0.72	0.72	+0.03 (+4.35%)	6,354,737
15 Apr 2021	INR	0.68	0.69	0.65	0.69	0.69	+0.03 (+4.55%)	5,498,228
13 Apr 2021	INR	0.67	0.71	0.65	0.66	0.66	-0.02 (-2.94%)	10,343,672
12 Apr 2021	INR	0.69	0.7	0.68	0.68	0.68	-0.03 (-4.23%)	5,230,101
9 Apr 2021	INR	0.69	0.72	0.69	0.71	0.71	-0.01 (-1.39%)	12,441,722
8 Apr 2021	INR	0.75	0.75	0.72	0.72	0.72	-0.03 (-4%)	10,620,373

See Xignite Response |