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
8 May 2013	INR	2.47	2.48	2.42	2.45	2.45	0.0 (0.0%)	8,172,620
7 May 2013	INR	2.48	2.48	2.43	2.45	2.45	-0.03 (-1.21%)	8,039,367
6 May 2013	INR	2.46	2.5	2.42	2.48	2.48	0.0 (0.0%)	6,373,825
3 May 2013	INR	2.49	2.51	2.46	2.48	2.48	-0.01 (-0.40%)	7,211,594
2 May 2013	INR	2.45	2.5	2.45	2.49	2.49	+0.01 (+0.40%)	4,838,763
30 Apr 2013	INR	2.49	2.5	2.45	2.48	2.48	+0.01 (+0.40%)	4,669,477
29 Apr 2013	INR	2.49	2.52	2.43	2.47	2.47	-0.01 (-0.40%)	3,116,184
26 Apr 2013	INR	2.49	2.5	2.46	2.48	2.48	0.0 (0.0%)	1,884,068
25 Apr 2013	INR	2.5	2.5	2.45	2.48	2.48	-0.04 (-1.59%)	2,904,410
23 Apr 2013	INR	2.5	2.59	2.43	2.52	2.52	0.0 (0.0%)	859,012
22 Apr 2013	INR	2.52	2.57	2.5	2.52	2.52	-0.01 (-0.40%)	256,267
18 Apr 2013	INR	2.6	2.6	2.52	2.53	2.53	-0.05 (-1.94%)	527,894
17 Apr 2013	INR	2.59	2.67	2.55	2.58	2.58	+0.02 (+0.78%)	6,152,517
16 Apr 2013	INR	2.43	2.66	2.43	2.56	2.56	+0.13 (+5.35%)	526,161
15 Apr 2013	INR	2.47	2.52	2.41	2.43	2.43	-0.05 (-2.02%)	284,305
12 Apr 2013	INR	2.52	2.52	2.3	2.48	2.48	-0.04 (-1.59%)	4,438,799
11 Apr 2013	INR	2.6	2.6	2.49	2.52	2.52	-0.05 (-1.95%)	4,498,934
10 Apr 2013	INR	2.51	2.6	2.51	2.57	2.57	0.0 (0.0%)	5,482,015
9 Apr 2013	INR	2.6	2.6	2.51	2.57	2.57	-0.06 (-2.28%)	615,414
8 Apr 2013	INR	2.84	2.84	2.54	2.63	2.63	-0.06 (-2.23%)	265,270
5 Apr 2013	INR	2.6	2.72	2.5	2.69	2.69	+0.09 (+3.46%)	4,444,535
4 Apr 2013	INR	2.99	2.99	2.38	2.6	2.6	-0.35 (-11.86%)	5,529,855
3 Apr 2013	INR	2.94	3.19	2.9	2.95	2.95	+0.12 (+4.24%)	4,495,721
2 Apr 2013	INR	2.73	2.88	2.68	2.83	2.83	+0.16 (+5.99%)	441,279
1 Apr 2013	INR	2.41	2.77	2.41	2.67	2.67	+0.03 (+1.14%)	246,383
28 Mar 2013	INR	2.66	2.71	2.6	2.64	2.64	-0.1 (-3.65%)	331,069
26 Mar 2013	INR	2.7	2.8	2.6	2.74	2.74	+0.04 (+1.48%)	723,224
25 Mar 2013	INR	2.65	2.8	2.58	2.7	2.7	-0.02 (-0.74%)	624,908
22 Mar 2013	INR	2.82	2.82	2.6	2.72	2.72	+0.01 (+0.37%)	952,614
21 Mar 2013	INR	2.76	2.82	2.6	2.71	2.71	-0.09 (-3.21%)	472,111

See Xignite Response |