GMR Infrastructure Ltd Share Price GMR Infra.

16.75

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

16.75

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

16.85

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
()
24-May-2019 16 16.90 15.90 16.80 8,824 256 4,179,260 1.05 0.85
23-May-2019 15.70 16.80 15.60 15.90 13,161 590 11,200,948 1.15 0.15
22-May-2019 15.50 15.60 15.20 15.40 3,795 163 4,153,770 0.35 -0
21-May-2019 15.90 15.90 15.30 15.40 5,569 197 5,945,250 0.65 -0.50
20-May-2019 15.60 16.10 15.60 15.70 7,458 335 7,461,657 0.55 0.15
17-May-2019 15.50 15.60 15.20 15.30 4,276 210 7,255,548 0.45 -0.20
16-May-2019 15.50 15.50 15.20 15.40 3,493 214 6,664,046 0.35 -0.10
15-May-2019 15.90 15.90 15.30 15.40 3,505 153 4,225,117 0.55 -0.40
14-May-2019 15.30 15.90 14.90 15.80 12,558 436 11,584,677 1 0.55
13-May-2019 16.10 16.10 15.20 15.30 5,108 178 2,176,806 0.95 -0.80
10-May-2019 16 16.30 15.90 16.10 3,967 124 1,768,866 0.45 0.10
09-May-2019 15.90 16.30 15.70 16.10 4,191 149 3,356,754 0.60 0.20
08-May-2019 16 16.20 15.70 15.90 4,605 152 2,012,032 0.45 -0.20
07-May-2019 16.50 16.90 15.80 16 5,815 260 5,676,609 1.05 -0.50
06-May-2019 16.50 16.60 16.30 16.40 3,509 102 1,623,683 0.35 -0.10
03-May-2019 16.60 16.90 16.50 16.50 7,095 191 2,690,333 0.45 -0.10
02-May-2019 16.60 17 16.60 16.80 4,385 176 2,647,582 0.40 0.15
30-Apr-2019 17.10 17.10 16.50 16.70 4,949 143 2,281,463 0.65 -0.40