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
23 Aug 2016	INR	2.16	2.19	2.13	2.15	2.15	-0.01 (-0.46%)	364,952
22 Aug 2016	INR	2.19	2.19	2.15	2.16	2.16	0.0 (0.0%)	211,546
19 Aug 2016	INR	2.19	2.23	2.15	2.16	2.16	-0.02 (-0.92%)	443,857
18 Aug 2016	INR	2.15	2.22	2.15	2.18	2.18	+0.01 (+0.46%)	578,598
17 Aug 2016	INR	2.15	2.2	2.15	2.17	2.17	0.0 (0.0%)	210,387
16 Aug 2016	INR	2.2	2.2	2.15	2.17	2.17	-0.04 (-1.81%)	190,492
12 Aug 2016	INR	2.28	2.29	2.2	2.21	2.21	-0.06 (-2.64%)	706,743
11 Aug 2016	INR	2.25	2.3	2.19	2.27	2.27	+0.02 (+0.89%)	569,326
10 Aug 2016	INR	2.3	2.32	2.24	2.25	2.25	-0.06 (-2.60%)	327,426
9 Aug 2016	INR	2.27	2.32	2.25	2.31	2.31	+0.03 (+1.32%)	204,086
8 Aug 2016	INR	2.29	2.3	2.26	2.28	2.28	+0.01 (+0.44%)	309,729
5 Aug 2016	INR	2.37	2.37	2.2	2.27	2.27	-0.05 (-2.16%)	670,510
4 Aug 2016	INR	2.41	2.42	2.3	2.32	2.32	-0.06 (-2.52%)	319,021
3 Aug 2016	INR	2.44	2.44	2.32	2.38	2.38	-0.08 (-3.25%)	505,621
2 Aug 2016	INR	2.54	2.54	2.43	2.46	2.46	-0.08 (-3.15%)	236,108
1 Aug 2016	INR	2.57	2.6	2.52	2.54	2.54	-0.05 (-1.93%)	402,461
29 Jul 2016	INR	2.58	2.64	2.55	2.59	2.59	+0.02 (+0.78%)	931,695
28 Jul 2016	INR	2.57	2.61	2.55	2.57	2.57	0.0 (0.0%)	581,955
27 Jul 2016	INR	2.6	2.65	2.55	2.57	2.57	-0.04 (-1.53%)	507,556
26 Jul 2016	INR	2.63	2.69	2.58	2.61	2.61	0.0 (0.0%)	452,326
25 Jul 2016	INR	2.61	2.65	2.53	2.61	2.61	0.0 (0.0%)	743,292
22 Jul 2016	INR	2.66	2.7	2.57	2.61	2.61	-0.05 (-1.88%)	450,363
21 Jul 2016	INR	2.63	2.75	2.63	2.66	2.66	-0.03 (-1.12%)	934,856
20 Jul 2016	INR	2.6	2.72	2.52	2.69	2.69	+0.08 (+3.07%)	1,251,302
19 Jul 2016	INR	2.64	2.68	2.6	2.61	2.61	-0.04 (-1.51%)	810,561
18 Jul 2016	INR	2.65	2.75	2.65	2.65	2.65	-0.01 (-0.38%)	547,527
15 Jul 2016	INR	2.81	2.83	2.63	2.66	2.66	-0.13 (-4.66%)	1,008,434
14 Jul 2016	INR	2.51	2.79	2.51	2.79	2.79	+0.25 (+9.84%)	1,251,063
13 Jul 2016	INR	2.66	2.72	2.51	2.54	2.54	-0.13 (-4.87%)	737,939
12 Jul 2016	INR	2.78	2.78	2.6	2.67	2.67	-0.12 (-4.30%)	1,357,078

See Xignite Response |