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
4 Mar 2020	INR	0.34	0.35	0.34	0.34	0.34	-0.01 (-2.86%)	1,099,475
3 Mar 2020	INR	0.35	0.36	0.35	0.35	0.35	-0.01 (-2.78%)	567,075
2 Mar 2020	INR	0.36	0.37	0.36	0.36	0.36	-0.01 (-2.70%)	4,540,236
28 Feb 2020	INR	0.37	0.37	0.37	0.37	0.37	-0.01 (-2.63%)	436,331
27 Feb 2020	INR	0.4	0.4	0.38	0.38	0.38	-0.01 (-2.56%)	4,104,092
26 Feb 2020	INR	0.39	0.39	0.39	0.39	0.39	+0.01 (+2.63%)	175,717
25 Feb 2020	INR	0.38	0.38	0.37	0.38	0.38	+0.01 (+2.70%)	2,349,833
24 Feb 2020	INR	0.37	0.37	0.37	0.37	0.37	+0.01 (+2.78%)	1,478,445
20 Feb 2020	INR	0.35	0.36	0.35	0.36	0.36	+0.01 (+2.86%)	1,737,171
19 Feb 2020	INR	0.34	0.36	0.34	0.35	0.35	0.0 (0.0%)	3,935,100
18 Feb 2020	INR	0.35	0.37	0.35	0.35	0.35	-0.01 (-2.78%)	4,263,710
17 Feb 2020	INR	0.36	0.37	0.36	0.36	0.36	-0.01 (-2.70%)	3,007,532
14 Feb 2020	INR	0.37	0.38	0.37	0.37	0.37	-0.01 (-2.63%)	3,267,579
13 Feb 2020	INR	0.38	0.38	0.38	0.38	0.38	-0.01 (-2.56%)	453,497
12 Feb 2020	INR	0.39	0.39	0.39	0.39	0.39	-0.02 (-4.88%)	1,546,719
11 Feb 2020	INR	0.4	0.41	0.4	0.41	0.41	+0.01 (+2.50%)	1,593,733
10 Feb 2020	INR	0.4	0.41	0.39	0.4	0.4	0.0 (0.0%)	2,030,826
7 Feb 2020	INR	0.39	0.4	0.38	0.4	0.4	+0.01 (+2.56%)	2,387,950
6 Feb 2020	INR	0.39	0.4	0.38	0.39	0.39	0.0 (0.0%)	2,420,563
5 Feb 2020	INR	0.41	0.41	0.38	0.39	0.39	-0.01 (-2.50%)	1,956,366
4 Feb 2020	INR	0.41	0.41	0.39	0.4	0.4	0.0 (0.0%)	489,454
3 Feb 2020	INR	0.43	0.43	0.4	0.4	0.4	-0.02 (-4.76%)	3,321,022
1 Feb 2020	INR	0.42	0.42	0.4	0.42	0.42	+0.02 (+5%)	3,031,325
31 Jan 2020	INR	0.4	0.4	0.4	0.4	0.4	+0.01 (+2.56%)	2,179,755
30 Jan 2020	INR	0.39	0.39	0.39	0.39	0.39	+0.01 (+2.63%)	1,104,930
29 Jan 2020	INR	0.38	0.38	0.37	0.38	0.38	+0.01 (+2.70%)	5,267,557
28 Jan 2020	INR	0.37	0.38	0.36	0.37	0.37	0.0 (0.0%)	3,506,922
27 Jan 2020	INR	0.38	0.38	0.37	0.37	0.37	-0.01 (-2.63%)	2,432,822
24 Jan 2020	INR	0.37	0.38	0.37	0.38	0.38	+0.01 (+2.70%)	2,119,779
23 Jan 2020	INR	0.38	0.39	0.37	0.37	0.37	-0.01 (-2.63%)	1,524,593

See Xignite Response |