GMR Infrastructure Ltd Share Price GMR Infra.

19.10

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

19.05

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

19.10

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
18-Oct-2019 17.60 19.20 17.50 19.10 27,155 563 12,392,666 1.70 1.55
17-Oct-2019 17.60 17.70 17.20 17.60 4,219 142 3,228,056 0.45 0
16-Oct-2019 17.30 17.50 17.10 17.40 4,161 112 2,630,666 0.35 0.05
15-Oct-2019 17.20 17.40 17 17.30 4,143 144 3,388,695 0.35 0.10
14-Oct-2019 17.30 17.50 17.10 17.10 6,287 127 3,187,508 0.40 -0.10
11-Oct-2019 17.30 17.50 16.90 17.20 4,576 207 6,107,703 0.60 -0.10
10-Oct-2019 17.30 17.70 17.10 17.20 5,606 161 2,788,079 0.55 -0.10
09-Oct-2019 16.50 17.40 16.40 17.30 9,930 320 6,581,615 1 0.80
07-Oct-2019 16.70 16.70 16.30 16.40 10,529 180 3,252,564 0.40 -0.30
04-Oct-2019 17 17.10 16.40 16.50 6,691 180 3,875,009 0.65 -0.40
03-Oct-2019 16.40 17 16.40 16.90 10,130 209 3,584,783 0.60 0.50
01-Oct-2019 17.10 17.30 16.20 16.40 18,883 290 5,265,655 1.15 -0.80
30-Sep-2019 17.10 17.20 16.70 17 13,163 338 5,723,693 0.55 -0.10
27-Sep-2019 17.10 17.80 16.80 17.20 29,298 591 6,854,516 1 0.05
26-Sep-2019 17 17.20 16.70 17.10 33,046 352 4,970,282 0.55 0.10
25-Sep-2019 17.60 17.80 16.50 16.90 43,989 660 10,125,676 1.25 -0.70
24-Sep-2019 16.70 17.40 16.60 17.20 16,211 350 6,502,048 0.85 0.55
23-Sep-2019 16.90 17.30 16.60 16.70 21,896 423 8,711,161 0.75 -0.30
20-Sep-2019 15.90 16.90 15.70 16.60 11,780 850 24,095,726 1.20 0.70