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
25 Oct 2019	INR	0.44	0.44	0.42	0.42	0.42	-0.02 (-4.55%)	942,258
24 Oct 2019	INR	0.46	0.46	0.44	0.44	0.44	0.0 (0.0%)	396,058
23 Oct 2019	INR	0.44	0.45	0.42	0.44	0.44	0.0 (0.0%)	824,534
22 Oct 2019	INR	0.47	0.47	0.44	0.44	0.44	-0.02 (-4.35%)	601,040
18 Oct 2019	INR	0.48	0.48	0.45	0.46	0.46	-0.01 (-2.13%)	1,567,501
17 Oct 2019	INR	0.47	0.47	0.47	0.47	0.47	-0.02 (-4.08%)	83,326
16 Oct 2019	INR	0.51	0.51	0.49	0.49	0.49	-0.02 (-3.92%)	418,400
15 Oct 2019	INR	0.51	0.51	0.51	0.51	0.51	-0.02 (-3.77%)	509,762
14 Oct 2019	INR	0.53	0.53	0.53	0.53	0.53	-0.02 (-3.64%)	213,431
11 Oct 2019	INR	0.57	0.57	0.55	0.55	0.55	-0.02 (-3.51%)	208,745
10 Oct 2019	INR	0.59	0.61	0.57	0.57	0.57	-0.02 (-3.39%)	357,901
9 Oct 2019	INR	0.6	0.6	0.57	0.59	0.59	-0.01 (-1.67%)	1,651,490
7 Oct 2019	INR	0.6	0.6	0.6	0.6	0.6	+0.02 (+3.45%)	43,891
4 Oct 2019	INR	0.58	0.59	0.57	0.58	0.58	+0.01 (+1.75%)	642,324
3 Oct 2019	INR	0.53	0.57	0.53	0.57	0.57	+0.02 (+3.64%)	415,952
1 Oct 2019	INR	0.55	0.55	0.55	0.55	0.55	-0.02 (-3.51%)	17,976
30 Sep 2019	INR	0.57	0.57	0.57	0.57	0.57	-0.03 (-5%)	221,390
27 Sep 2019	INR	0.6	0.61	0.6	0.6	0.6	-0.03 (-4.76%)	390,334
26 Sep 2019	INR	0.68	0.68	0.63	0.63	0.63	-0.03 (-4.55%)	370,606
25 Sep 2019	INR	0.64	0.66	0.63	0.66	0.66	+0.03 (+4.76%)	220,686
24 Sep 2019	INR	0.67	0.67	0.63	0.63	0.63	-0.03 (-4.55%)	236,863
23 Sep 2019	INR	0.68	0.69	0.64	0.66	0.66	0.0 (0.0%)	375,581
20 Sep 2019	INR	0.68	0.68	0.63	0.66	0.66	0.0 (0.0%)	396,343
19 Sep 2019	INR	0.68	0.69	0.65	0.66	0.66	-0.02 (-2.94%)	254,242
18 Sep 2019	INR	0.72	0.72	0.67	0.68	0.68	-0.01 (-1.45%)	545,883
17 Sep 2019	INR	0.69	0.69	0.69	0.69	0.69	+0.03 (+4.55%)	27,478
16 Sep 2019	INR	0.66	0.66	0.66	0.66	0.66	+0.03 (+4.76%)	31,054
13 Sep 2019	INR	0.63	0.63	0.63	0.63	0.63	+0.03 (+5%)	42,930
12 Sep 2019	INR	0.6	0.6	0.6	0.6	0.6	+0.02 (+3.45%)	18,169
11 Sep 2019	INR	0.58	0.58	0.58	0.58	0.58	+0.02 (+3.57%)	19,201

See Xignite Response |