Home  Feedback  Career  Sitemap  Contact Us
 
Market Buzz
Corporate Info
Market Analysis
Movers
Corporate Action
Other Markets
IPO
 
GMR Infrastructure Ltd
 
Year High(Rs.) Low(Rs.) Close(Rs.) P/E High P/E Low P/E Close Mkt Cap.
(Rs. In Cr.)
Jul 2017 20.25 17.25 18.75 381.28 301.27 341.71 11,317.40
Jun 2017 22.10 14.65 19.65 427.93 261.63 358.11 11,860.63
May 2017 17.75 14.20 15.05 329.99 245.80 274.28 9,084.10
Apr 2017 18.60 15.35 17.30 353.22 266.71 315.28 10,442.19
Mar 2017 17.40 15.60 16.00 329.41 271.26 291.59 9,657.51
Feb 2017 16.06 12.55 15.92 295.26 219.45 290.13 9,609.22
Jan 2017 13.25 11.76 12.74 251.14 208.64 232.18 7,689.79
Share Prices Of 2016
Dec 2016 12.25 11.04 11.88 232.55 191.49 216.51 7,170.70
Nov 2016 13.95 10.25 12.01 257.55 161.04 218.88 7,249.17
Oct 2016 14.40 12.20 13.75 275.04 216.14 250.59 8,299.42
Sep 2016 15.53 12.31 12.75 291.47 222.36 232.36 7,695.83
Aug 2016 14.55 12.75 13.63 275.58 229.30 248.40 8,226.99
Jul 2016 15.03 13.02 14.31 280.64 235.12 260.79 8,637.44
Jun 2016 13.50 10.92 13.37 248.42 194.56 243.66 8,070.06
May 2016 12.94 10.72 11.26 244.71 193.56 205.21 6,796.47
Apr 2016 12.75 11.11 12.61 242.24 198.19 229.81 7,611.33
Mar 2016 12.28 11.00 11.69 231.53 194.29 213.04 7,056.02
Feb 2016 13.50 9.84 10.93 0.00 0.00 0.00 6,597.29
Jan 2016 16.70 12.20 13.00 0.00 0.00 0.00 7,846.73
Share Prices Of 2015
Dec 2015 18.60 14.70 16.45 0.00 0.00 0.00 9,929.13
Nov 2015 16.85 11.22 16.62 0.00 0.00 0.00 10,031.74
Oct 2015 14.74 12.98 13.06 0.00 0.00 0.00 7,882.94
Sep 2015 13.79 9.58 13.54 0.00 0.00 0.00 8,172.67
Aug 2015 14.65 9.82 11.63 0.00 0.00 0.00 6,577.09
Jul 2015 15.49 13.28 14.02 0.00 0.00 0.00 7,424.71
Jun 2015 15.50 10.91 14.01 0.00 0.00 0.00 7,419.42
May 2015 15.99 14.10 14.21 0.00 0.00 0.00 7,525.33
Apr 2015 19.25 14.65 14.80 0.00 0.00 0.00 7,837.78
Mar 2015 18.64 14.65 16.60 0.00 0.00 0.00 8,791.03
Feb 2015 20.31 16.09 18.40 0.00 0.00 0.00 8,177.34
Jan 2015 19.28 16.04 18.89 0.00 0.00 0.00 8,395.40
Share Prices Of 2014
Dec 2014 19.52 15.06 16.78 0.00 0.00 0.00 7,457.73
Nov 2014 22.76 18.69 19.03 0.00 0.00 0.00 8,460.82
Oct 2014 22.07 17.17 21.24 0.00 0.00 0.00 9,442.10
Sep 2014 26.69 16.87 17.22 0.00 0.00 0.00 7,653.99
Aug 2014 29.24 23.55 24.87 0.00 0.00 0.00 11,055.76
Jul 2014 34.34 24.18 26.24 0.00 0.00 0.00 11,666.35
Jun 2014 37.58 30.27 33.80 0.00 0.00 0.00 13,409.32
May 2014 37.38 24.28 32.77 0.00 0.00 0.00 13,000.62
Apr 2014 26.34 21.24 24.43 0.00 0.00 0.00 9,692.08
Mar 2014 22.66 19.62 21.53 0.00 0.00 0.00 8,543.82
Feb 2014 20.70 18.44 20.36 429.10 357.03 413.98 8,076.73
Jan 2014 24.87 18.59 19.92 515.93 366.46 405.00 7,901.57
Share Prices Of 2013
Dec 2013 24.82 19.62 24.38 513.90 390.24 495.78 9,672.61
Nov 2013 23.30 19.13 20.06 485.06 380.27 407.99 7,959.96
Oct 2013 22.86 20.46 21.68 476.09 389.80 440.91 8,602.20
Sep 2013 22.42 13.15 21.29 468.38 256.07 432.93 8,446.51
Aug 2013 13.97 10.45 13.43 295.51 197.46 273.13 5,328.70
Jul 2013 18.15 12.36 12.61 377.25 246.49 256.37 5,001.73
Jun 2013 21.04 16.48 17.27 442.38 333.19 351.13 6,850.62
May 2013 24.53 19.82 20.46 515.26 390.44 415.97 8,115.65
Apr 2013 22.66 19.62 19.97 471.06 392.15 406.00 7,921.03
Mar 2013 22.57 17.32 21.14 483.02 346.25 429.94 8,388.12
Feb 2013 20.21 16.68 17.56 67.97 52.24 57.92 6,967.40
Jan 2013 21.19 17.56 18.54 71.89 55.14 61.15 7,356.64
Back Top
Source:Capital Market

Member Code : NCDEX - 00241 | MCX - 31435
SEBI Regn. Nos : BSE INB010643030 | NSE(EQ) INB230643037 | NSE(FUT) INF230643037 FOR INVESTORS GRIEVANCE : complaints@cilsecurities.com
FOR DP GRIEVANCE : grievance@cilsecurities.com
Privacy Policy  |  Disclaimer | BrokerNorms |  BSE Complaints
Useful Links :  NSE | BSE  | CDSL | MCX  | NCDEX | SEBI | RBI
Designed , Developed & Powered By C-MOTS Infotech
(ISO 9001:2015 certified)