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
1 Dec 2015	INR	2.76	3.02	2.75	2.88	2.88	+0.19 (+7.06%)	1,948,327
30 Nov 2015	INR	2.45	2.79	2.36	2.69	2.69	+0.26 (+10.70%)	1,961,698
27 Nov 2015	INR	2.45	2.49	2.38	2.43	2.43	0.0 (0.0%)	666,332
26 Nov 2015	INR	2.38	2.45	2.33	2.43	2.43	+0.14 (+6.11%)	1,000,918
24 Nov 2015	INR	2.25	2.38	2.25	2.29	2.29	0.0 (0.0%)	230,862
23 Nov 2015	INR	2.39	2.39	2.26	2.29	2.29	-0.05 (-2.14%)	319,724
20 Nov 2015	INR	2.37	2.4	2.27	2.34	2.34	-0.01 (-0.43%)	421,069
19 Nov 2015	INR	2.33	2.39	2.32	2.35	2.35	+0.04 (+1.73%)	311,067
18 Nov 2015	INR	2.28	2.32	2.26	2.31	2.31	+0.05 (+2.21%)	415,934
17 Nov 2015	INR	2.26	2.3	2.23	2.26	2.26	+0.01 (+0.44%)	181,486
16 Nov 2015	INR	2.24	2.3	2.21	2.25	2.25	-0.01 (-0.44%)	268,006
13 Nov 2015	INR	2.28	2.3	2.25	2.26	2.26	-0.03 (-1.31%)	125,507
11 Nov 2015	INR	2.23	2.31	2.23	2.29	2.29	+0.06 (+2.69%)	79,472
10 Nov 2015	INR	2.25	2.29	2.22	2.23	2.23	-0.04 (-1.76%)	96,565
9 Nov 2015	INR	2.24	2.35	2.14	2.27	2.27	+0.05 (+2.25%)	471,602
6 Nov 2015	INR	2.22	2.27	2.19	2.22	2.22	+0.02 (+0.91%)	337,032
5 Nov 2015	INR	2.25	2.28	2.16	2.2	2.2	-0.08 (-3.51%)	394,682
4 Nov 2015	INR	2.34	2.34	2.26	2.28	2.28	-0.04 (-1.72%)	268,300
3 Nov 2015	INR	2.37	2.4	2.3	2.32	2.32	+0.01 (+0.43%)	215,221
2 Nov 2015	INR	2.27	2.33	2.26	2.31	2.31	+0.01 (+0.43%)	219,025
30 Oct 2015	INR	2.35	2.37	2.28	2.3	2.3	-0.07 (-2.95%)	428,659
29 Oct 2015	INR	2.35	2.38	2.31	2.37	2.37	0.0 (0.0%)	371,192
28 Oct 2015	INR	2.36	2.38	2.34	2.37	2.37	-0.02 (-0.84%)	127,015
27 Oct 2015	INR	2.4	2.54	2.37	2.39	2.39	-0.03 (-1.24%)	574,517
26 Oct 2015	INR	2.52	2.54	2.42	2.42	2.42	-0.05 (-2.02%)	348,438
23 Oct 2015	INR	2.58	2.6	2.46	2.47	2.47	-0.09 (-3.52%)	266,149
21 Oct 2015	INR	2.45	2.6	2.45	2.56	2.56	+0.1 (+4.07%)	944,882
20 Oct 2015	INR	2.43	2.5	2.39	2.46	2.46	+0.05 (+2.07%)	587,777
19 Oct 2015	INR	2.45	2.45	2.37	2.41	2.41	-0.04 (-1.63%)	370,029
16 Oct 2015	INR	2.4	2.47	2.38	2.45	2.45	+0.06 (+2.51%)	458,072

See Xignite Response |