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
24 Jul 2019	INR	0.67	0.67	0.65	0.67	0.67	0.0 (0.0%)	354,543
23 Jul 2019	INR	0.67	0.68	0.66	0.67	0.67	0.0 (0.0%)	308,492
22 Jul 2019	INR	0.66	0.68	0.65	0.67	0.67	+0.01 (+1.52%)	747,230
19 Jul 2019	INR	0.69	0.69	0.66	0.66	0.66	-0.03 (-4.35%)	669,636
18 Jul 2019	INR	0.7	0.72	0.69	0.69	0.69	-0.03 (-4.17%)	733,118
17 Jul 2019	INR	0.72	0.72	0.7	0.72	0.72	+0.01 (+1.41%)	85,440
16 Jul 2019	INR	0.7	0.72	0.7	0.71	0.71	0.0 (0.0%)	313,465
15 Jul 2019	INR	0.7	0.72	0.7	0.71	0.71	+0.01 (+1.43%)	127,027
12 Jul 2019	INR	0.72	0.73	0.7	0.7	0.7	-0.01 (-1.41%)	367,064
11 Jul 2019	INR	0.73	0.73	0.7	0.71	0.71	-0.01 (-1.39%)	313,949
10 Jul 2019	INR	0.74	0.74	0.72	0.72	0.72	-0.02 (-2.70%)	324,699
9 Jul 2019	INR	0.77	0.77	0.73	0.74	0.74	-0.02 (-2.63%)	430,181
8 Jul 2019	INR	0.76	0.77	0.75	0.76	0.76	0.0 (0.0%)	291,710
5 Jul 2019	INR	0.76	0.78	0.76	0.76	0.76	0.0 (0.0%)	358,405
4 Jul 2019	INR	0.75	0.78	0.75	0.76	0.76	0.0 (0.0%)	664,168
3 Jul 2019	INR	0.76	0.77	0.76	0.76	0.76	0.0 (0.0%)	562,397
2 Jul 2019	INR	0.77	0.78	0.75	0.76	0.76	0.0 (0.0%)	226,599
1 Jul 2019	INR	0.78	0.79	0.75	0.76	0.76	0.0 (0.0%)	440,857
28 Jun 2019	INR	0.79	0.79	0.75	0.76	0.76	-0.01 (-1.30%)	288,434
27 Jun 2019	INR	0.76	0.79	0.74	0.77	0.77	+0.01 (+1.32%)	738,354
26 Jun 2019	INR	0.72	0.76	0.72	0.76	0.76	+0.02 (+2.70%)	183,468
25 Jun 2019	INR	0.76	0.76	0.71	0.74	0.74	0.0 (0.0%)	162,324
24 Jun 2019	INR	0.76	0.76	0.72	0.74	0.74	-0.01 (-1.33%)	176,617
21 Jun 2019	INR	0.76	0.77	0.72	0.75	0.75	0.0 (0.0%)	431,437
20 Jun 2019	INR	0.74	0.78	0.74	0.75	0.75	-0.01 (-1.32%)	343,494
19 Jun 2019	INR	0.77	0.78	0.74	0.76	0.76	0.0 (0.0%)	202,332
18 Jun 2019	INR	0.77	0.79	0.75	0.76	0.76	-0.01 (-1.30%)	159,837
17 Jun 2019	INR	0.75	0.78	0.75	0.77	0.77	+0.02 (+2.67%)	417,564
14 Jun 2019	INR	0.76	0.78	0.74	0.75	0.75	-0.01 (-1.32%)	309,597
13 Jun 2019	INR	0.79	0.79	0.76	0.76	0.76	-0.03 (-3.80%)	262,107

See Xignite Response |