GMR Infrastructure Ltd Share Price GMR Infra.

15.45

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

15.40

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

15.40

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
()
25-Jun-2019 15.30 15.50 15 15.10 8,258 225 6,187,432 0.45 -0.20
24-Jun-2019 15.50 15.60 15.30 15.40 3,455 85.40 1,003,869 0.35 -0.10
21-Jun-2019 15.30 15.60 15.10 15.50 7,422 177 3,783,914 0.50 0.20
20-Jun-2019 14.60 15.40 14.60 15.30 9,801 311 5,905,215 0.85 0.70
19-Jun-2019 15 15.10 14.10 14.80 15,280 960 37,028,323 1 -0.20
18-Jun-2019 15 15.20 14.70 14.90 6,057 199 5,284,533 0.55 -0.10
17-Jun-2019 14.90 15.30 14.60 15.10 9,588 314 8,303,150 0.70 0.20
14-Jun-2019 15.10 15.10 14.70 14.80 4,503 186 5,171,642 0.40 -0.30
13-Jun-2019 15 15.10 14.60 15.10 7,035 219 5,043,157 0.50 0.05
12-Jun-2019 15 15.20 14.90 15 4,207 144 2,236,491 0.35 -0.10
11-Jun-2019 14.90 15.10 14.60 15 6,382 193 5,098,751 0.50 0.15
10-Jun-2019 14.80 15 14.60 14.80 6,570 205 7,098,340 0.35 -0.10
07-Jun-2019 15 15.10 14.50 14.80 6,202 164 3,056,586 0.55 -0.30
06-Jun-2019 15.40 15.40 14.80 15 11,968 300 5,890,933 0.60 -0.50
04-Jun-2019 15.40 15.70 15.30 15.30 5,712 141 2,099,606 0.40 -0.10
03-Jun-2019 15.60 15.70 15.20 15.40 4,806 177 1,963,623 0.45 -0.20
31-May-2019 16.10 16.20 15.40 15.50 7,685 227 3,656,076 0.85 -0.60
30-May-2019 16.10 16.50 15.70 16.10 10,859 385 3,116,859 0.80 0
29-May-2019 16.60 16.70 15.90 16.10 9,020 245 3,131,164 0.75 -0.60
28-May-2019 17.10 17.20 16.60 16.70 9,140 345 7,452,831 0.65 -0.50
27-May-2019 17 17.50 16.90 17 8,866 345 5,231,518 0.60 0.05