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
12 Oct 2020	INR	0.64	0.64	0.61	0.61	0.61	-0.03 (-4.69%)	1,620,656
9 Oct 2020	INR	0.63	0.64	0.62	0.64	0.64	0.0 (0.0%)	925,794
8 Oct 2020	INR	0.63	0.65	0.62	0.64	0.64	0.0 (0.0%)	817,129
7 Oct 2020	INR	0.65	0.66	0.63	0.64	0.64	-0.01 (-1.54%)	1,293,692
6 Oct 2020	INR	0.66	0.66	0.64	0.65	0.65	0.0 (0.0%)	1,115,557
5 Oct 2020	INR	0.64	0.66	0.64	0.65	0.65	+0.01 (+1.56%)	2,021,154
1 Oct 2020	INR	0.64	0.66	0.63	0.64	0.64	-0.01 (-1.54%)	2,084,325
30 Sep 2020	INR	0.67	0.7	0.64	0.65	0.65	-0.02 (-2.99%)	4,131,900
29 Sep 2020	INR	0.66	0.68	0.65	0.67	0.67	0.0 (0.0%)	1,427,474
28 Sep 2020	INR	0.69	0.69	0.65	0.67	0.67	-0.01 (-1.47%)	3,490,270
25 Sep 2020	INR	0.66	0.69	0.65	0.68	0.68	+0.02 (+3.03%)	1,993,201
24 Sep 2020	INR	0.65	0.67	0.64	0.66	0.66	0.0 (0.0%)	2,488,737
23 Sep 2020	INR	0.63	0.66	0.62	0.66	0.66	+0.03 (+4.76%)	2,100,961
22 Sep 2020	INR	0.66	0.67	0.63	0.63	0.63	-0.03 (-4.55%)	4,105,740
21 Sep 2020	INR	0.69	0.7	0.66	0.66	0.66	-0.03 (-4.35%)	3,714,225
18 Sep 2020	INR	0.7	0.72	0.68	0.69	0.69	-0.01 (-1.43%)	3,330,663
17 Sep 2020	INR	0.7	0.71	0.68	0.7	0.7	-0.01 (-1.41%)	3,655,458
16 Sep 2020	INR	0.71	0.73	0.7	0.71	0.71	-0.02 (-2.74%)	2,847,956
15 Sep 2020	INR	0.76	0.77	0.73	0.73	0.73	-0.03 (-3.95%)	5,919,823
14 Sep 2020	INR	0.74	0.76	0.74	0.76	0.76	+0.03 (+4.11%)	375,542
11 Sep 2020	INR	0.75	0.75	0.72	0.73	0.73	-0.02 (-2.67%)	2,010,726
10 Sep 2020	INR	0.72	0.75	0.69	0.75	0.75	+0.03 (+4.17%)	3,219,195
9 Sep 2020	INR	0.75	0.75	0.72	0.72	0.72	-0.03 (-4%)	2,516,732
8 Sep 2020	INR	0.77	0.78	0.74	0.75	0.75	-0.02 (-2.60%)	2,725,536
7 Sep 2020	INR	0.76	0.78	0.73	0.77	0.77	+0.01 (+1.32%)	3,532,982
4 Sep 2020	INR	0.74	0.76	0.72	0.76	0.76	+0.03 (+4.11%)	2,708,047
3 Sep 2020	INR	0.7	0.75	0.7	0.73	0.73	0.0 (0.0%)	1,889,085
2 Sep 2020	INR	0.73	0.76	0.73	0.73	0.73	-0.03 (-3.95%)	1,360,351
1 Sep 2020	INR	0.74	0.77	0.74	0.76	0.76	-0.01 (-1.30%)	2,605,740
31 Aug 2020	INR	0.8	0.8	0.77	0.77	0.77	-0.04 (-4.94%)	1,397,543

See Xignite Response |