GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.62

(7.28%)

Jun 11, 2025|09:49:59 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	1.42	1.47	1.4	1.44	17,598	11,58,36,942.66	3,52,60,128
13-May-2025	1.45	1.46	1.42	1.44	12,503	6,37,78,846.36	1,89,28,127
14-May-2025	1.45	1.48	1.45	1.47	12,950	6,36,97,099.53	1,99,11,054
15-May-2025	1.48	1.52	1.46	1.48	15,189	8,73,82,264.4	2,71,06,780
16-May-2025	1.5	1.51	1.48	1.49	15,411	6,95,55,623.25	2,29,67,473
19-May-2025	1.5	1.59	1.49	1.53	24,427	16,37,85,822.82	4,63,02,006
20-May-2025	1.55	1.55	1.48	1.48	14,812	7,36,67,750.39	2,26,23,378
21-May-2025	1.48	1.5	1.46	1.47	12,845	6,55,39,366.58	1,93,79,140
22-May-2025	1.47	1.49	1.46	1.47	10,488	3,65,32,211.18	1,07,33,838
23-May-2025	1.47	1.52	1.47	1.48	12,912	7,69,49,470.42	2,00,50,765
26-May-2025	1.5	1.52	1.46	1.47	16,699	9,78,79,233.91	2,32,78,002
27-May-2025	1.47	1.51	1.46	1.49	12,236	6,51,04,305.18	2,01,32,657
28-May-2025	1.49	1.57	1.49	1.53	17,849	14,74,38,332.86	3,82,73,178
29-May-2025	1.54	1.56	1.5	1.51	13,052	7,71,88,629.19	2,32,69,271
30-May-2025	1.52	1.52	1.49	1.49	13,633	4,72,72,533.6	1,48,10,175
02-Jun-2025	1.49	1.55	1.48	1.5	16,856	7,97,16,527.54	2,08,32,951
03-Jun-2025	1.5	1.56	1.5	1.5	13,086	7,99,31,647.74	1,79,08,627
04-Jun-2025	1.5	1.51	1.48	1.5	11,432	4,34,59,608.14	1,08,65,738
05-Jun-2025	1.51	1.53	1.49	1.5	12,590	4,81,46,094.46	1,24,29,106
06-Jun-2025	1.51	1.51	1.49	1.49	13,036	3,96,41,609.35	1,29,55,103
09-Jun-2025	1.51	1.55	1.5	1.52	25,509	7,87,20,414.9	3,02,75,600
10-Jun-2025	1.53	1.54	1.5	1.51	16,205	4,33,28,012.71	1,51,88,949

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice