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
12 Jun 2019	INR	0.8	0.8	0.78	0.79	0.79	-0.01 (-1.25%)	241,514
11 Jun 2019	INR	0.8	0.81	0.77	0.8	0.8	+0.02 (+2.56%)	164,644
10 Jun 2019	INR	0.83	0.83	0.77	0.78	0.78	-0.02 (-2.50%)	254,724
7 Jun 2019	INR	0.82	0.82	0.76	0.8	0.8	+0.01 (+1.27%)	108,641
6 Jun 2019	INR	0.82	0.82	0.78	0.79	0.79	-0.03 (-3.66%)	350,617
4 Jun 2019	INR	0.82	0.82	0.79	0.82	0.82	0.0 (0.0%)	323,436
3 Jun 2019	INR	0.82	0.84	0.81	0.82	0.82	+0.01 (+1.23%)	265,970
31 May 2019	INR	0.8	0.82	0.79	0.81	0.81	0.0 (0.0%)	261,970
30 May 2019	INR	0.82	0.83	0.8	0.81	0.81	0.0 (0.0%)	233,808
29 May 2019	INR	0.82	0.82	0.79	0.81	0.81	-0.01 (-1.22%)	183,734
28 May 2019	INR	0.81	0.82	0.8	0.82	0.82	+0.02 (+2.50%)	355,444
27 May 2019	INR	0.82	0.82	0.8	0.8	0.8	0.0 (0.0%)	288,979
24 May 2019	INR	0.79	0.83	0.76	0.8	0.8	0.0 (0.0%)	356,725
23 May 2019	INR	0.8	0.84	0.78	0.8	0.8	0.0 (0.0%)	311,023
22 May 2019	INR	0.81	0.82	0.78	0.8	0.8	-0.01 (-1.23%)	371,638
21 May 2019	INR	0.81	0.83	0.8	0.81	0.81	-0.01 (-1.22%)	414,302
20 May 2019	INR	0.84	0.84	0.8	0.82	0.82	0.0 (0.0%)	730,669
17 May 2019	INR	0.84	0.86	0.79	0.82	0.82	-0.01 (-1.20%)	557,996
16 May 2019	INR	0.84	0.84	0.8	0.83	0.83	0.0 (0.0%)	256,755
15 May 2019	INR	0.86	0.86	0.82	0.83	0.83	-0.03 (-3.49%)	333,297
14 May 2019	INR	0.86	0.88	0.82	0.86	0.86	0.0 (0.0%)	692,250
13 May 2019	INR	0.87	0.88	0.84	0.86	0.86	-0.02 (-2.27%)	329,572
10 May 2019	INR	0.85	0.89	0.83	0.88	0.88	+0.01 (+1.15%)	329,862
9 May 2019	INR	0.89	0.89	0.85	0.87	0.87	-0.01 (-1.14%)	253,945
8 May 2019	INR	0.87	0.89	0.85	0.88	0.88	+0.01 (+1.15%)	278,028
7 May 2019	INR	0.87	0.91	0.86	0.87	0.87	-0.01 (-1.14%)	823,653
6 May 2019	INR	0.89	0.9	0.86	0.88	0.88	0.0 (0.0%)	221,123
3 May 2019	INR	0.86	0.9	0.86	0.88	0.88	-0.01 (-1.12%)	311,440
2 May 2019	INR	0.91	0.91	0.86	0.89	0.89	-0.01 (-1.11%)	585,701
30 Apr 2019	INR	0.94	0.94	0.89	0.9	0.9	-0.03 (-3.23%)	490,809

See Xignite Response |