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
17 Jul 2020	INR	0.72	0.78	0.72	0.78	0.78	+0.03 (+4%)	5,372,384
16 Jul 2020	INR	0.75	0.75	0.75	0.75	0.75	-0.03 (-3.85%)	423,221
15 Jul 2020	INR	0.78	0.78	0.78	0.78	0.78	-0.04 (-4.88%)	1,583,243
14 Jul 2020	INR	0.83	0.89	0.82	0.82	0.82	-0.04 (-4.65%)	4,299,218
13 Jul 2020	INR	0.85	0.9	0.85	0.86	0.86	-0.03 (-3.37%)	10,569,541
10 Jul 2020	INR	0.9	0.93	0.89	0.89	0.89	-0.04 (-4.30%)	4,706,086
9 Jul 2020	INR	0.94	0.97	0.93	0.93	0.93	-0.04 (-4.12%)	9,777,415
8 Jul 2020	INR	1.01	1.01	0.94	0.97	0.97	0.0 (0.0%)	12,006,243
7 Jul 2020	INR	0.97	0.97	0.89	0.97	0.97	+0.04 (+4.30%)	16,681,497
6 Jul 2020	INR	0.93	0.93	0.93	0.93	0.93	+0.04 (+4.49%)	1,782,702
3 Jul 2020	INR	0.89	0.89	0.89	0.89	0.89	+0.04 (+4.71%)	1,852,129
2 Jul 2020	INR	0.85	0.85	0.85	0.85	0.85	+0.04 (+4.94%)	393,248
1 Jul 2020	INR	0.81	0.81	0.81	0.81	0.81	+0.03 (+3.85%)	38,626
30 Jun 2020	INR	0.78	0.78	0.78	0.78	0.78	+0.03 (+4%)	114,222
29 Jun 2020	INR	0.75	0.75	0.75	0.75	0.75	+0.03 (+4.17%)	13,944
26 Jun 2020	INR	0.72	0.72	0.72	0.72	0.72	+0.03 (+4.35%)	10,100
25 Jun 2020	INR	0.69	0.69	0.69	0.69	0.69	+0.03 (+4.55%)	4,652
24 Jun 2020	INR	0.66	0.66	0.66	0.66	0.66	+0.03 (+4.76%)	23,812
23 Jun 2020	INR	0.63	0.63	0.63	0.63	0.63	+0.03 (+5%)	35,452
22 Jun 2020	INR	0.6	0.6	0.6	0.6	0.6	+0.02 (+3.45%)	25,302
19 Jun 2020	INR	0.58	0.58	0.58	0.58	0.58	+0.02 (+3.57%)	6,128
18 Jun 2020	INR	0.56	0.56	0.56	0.56	0.56	+0.02 (+3.70%)	4,101
17 Jun 2020	INR	0.54	0.54	0.54	0.54	0.54	+0.02 (+3.85%)	7,711
16 Jun 2020	INR	0.52	0.52	0.52	0.52	0.52	+0.02 (+4%)	29,155
15 Jun 2020	INR	0.5	0.5	0.5	0.5	0.5	+0.02 (+4.17%)	165,795
12 Jun 2020	INR	0.48	0.48	0.46	0.48	0.48	+0.02 (+4.35%)	4,585,127
11 Jun 2020	INR	0.46	0.46	0.46	0.46	0.46	+0.02 (+4.55%)	919,504
10 Jun 2020	INR	0.44	0.44	0.44	0.44	0.44	+0.02 (+4.76%)	208,694
9 Jun 2020	INR	0.42	0.42	0.42	0.42	0.42	+0.02 (+5%)	66,761
8 Jun 2020	INR	0.4	0.4	0.4	0.4	0.4	+0.01 (+2.56%)	6,912

See Xignite Response |