GTL Infrastucture Ltd Recent Share Price (BSE:532775)

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

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Nov 2020	INR	0.56	0.62	0.54	0.6	0.6	+0.03 (+5.26%)	18,961,844
23 Nov 2020	INR	0.57	0.58	0.54	0.57	0.57	+0.01 (+1.79%)	5,990,250
20 Nov 2020	INR	0.54	0.57	0.52	0.56	0.56	+0.01 (+1.82%)	5,561,786
19 Nov 2020	INR	0.59	0.59	0.53	0.55	0.55	-0.03 (-5.17%)	14,894,229
18 Nov 2020	INR	0.61	0.63	0.57	0.58	0.58	-0.03 (-4.92%)	7,949,522
17 Nov 2020	INR	0.62	0.62	0.59	0.61	0.61	0.0 (0.0%)	2,294,497
13 Nov 2020	INR	0.61	0.62	0.59	0.61	0.61	0.0 (0.0%)	974,079
12 Nov 2020	INR	0.6	0.61	0.59	0.61	0.61	+0.02 (+3.39%)	1,804,516
11 Nov 2020	INR	0.6	0.61	0.58	0.59	0.59	-0.02 (-3.28%)	2,789,347
10 Nov 2020	INR	0.6	0.62	0.59	0.61	0.61	0.0 (0.0%)	1,689,295
9 Nov 2020	INR	0.62	0.64	0.6	0.61	0.61	-0.01 (-1.61%)	2,291,868
6 Nov 2020	INR	0.62	0.63	0.61	0.62	0.62	0.0 (0.0%)	620,022
5 Nov 2020	INR	0.63	0.64	0.61	0.62	0.62	0.0 (0.0%)	1,653,633
4 Nov 2020	INR	0.62	0.64	0.61	0.62	0.62	-0.01 (-1.59%)	1,824,053
3 Nov 2020	INR	0.64	0.66	0.62	0.63	0.63	-0.01 (-1.56%)	2,306,387
2 Nov 2020	INR	0.63	0.64	0.6	0.64	0.64	+0.01 (+1.59%)	2,496,067
30 Oct 2020	INR	0.62	0.64	0.6	0.63	0.63	+0.01 (+1.61%)	2,069,739
29 Oct 2020	INR	0.6	0.63	0.59	0.62	0.62	+0.01 (+1.64%)	1,906,781
28 Oct 2020	INR	0.62	0.62	0.6	0.61	0.61	-0.02 (-3.17%)	1,469,318
27 Oct 2020	INR	0.65	0.65	0.62	0.63	0.63	-0.01 (-1.56%)	1,549,798
26 Oct 2020	INR	0.66	0.68	0.62	0.64	0.64	-0.01 (-1.54%)	3,334,291
23 Oct 2020	INR	0.61	0.67	0.6	0.65	0.65	+0.04 (+6.56%)	5,270,607
22 Oct 2020	INR	0.63	0.63	0.6	0.61	0.61	-0.01 (-1.61%)	1,391,534
21 Oct 2020	INR	0.6	0.64	0.58	0.62	0.62	+0.03 (+5.08%)	2,530,617
20 Oct 2020	INR	0.59	0.6	0.54	0.59	0.59	0.0 (0.0%)	2,709,025
19 Oct 2020	INR	0.6	0.61	0.58	0.59	0.59	-0.02 (-3.28%)	1,859,900
16 Oct 2020	INR	0.6	0.61	0.59	0.61	0.61	+0.01 (+1.67%)	876,461
15 Oct 2020	INR	0.6	0.61	0.59	0.6	0.6	0.0 (0.0%)	756,608
14 Oct 2020	INR	0.61	0.61	0.58	0.6	0.6	-0.01 (-1.64%)	984,541
13 Oct 2020	INR	0.6	0.62	0.58	0.61	0.61	0.0 (0.0%)	2,405,565

See Xignite Response |