GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.48

(0.00%)

Sep 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/08/2025

To Date

02/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Aug-2025	1.53	1.55	1.51	1.53	20,055	4,76,05,077.7	1,43,92,585
05-Aug-2025	1.54	1.57	1.52	1.54	19,435	8,71,04,949.65	1,29,74,733
06-Aug-2025	1.55	1.55	1.52	1.53	15,704	3,39,63,501.41	84,67,516
07-Aug-2025	1.52	1.53	1.5	1.51	16,656	3,55,36,705.78	1,30,38,033
08-Aug-2025	1.51	1.52	1.47	1.49	19,556	4,72,81,686.22	1,29,68,896
11-Aug-2025	1.49	1.51	1.48	1.49	20,153	2,90,15,006.4	1,10,31,938
12-Aug-2025	1.49	1.5	1.48	1.48	17,946	2,15,70,043.94	82,97,702
13-Aug-2025	1.48	1.49	1.44	1.45	20,703	6,17,17,845.17	2,08,38,703
14-Aug-2025	1.45	1.47	1.44	1.45	16,895	3,14,96,815.31	1,32,89,969
18-Aug-2025	1.46	1.54	1.46	1.51	20,835	7,43,88,792.28	1,66,03,570
19-Aug-2025	1.52	1.55	1.5	1.51	18,207	8,53,67,700.79	1,51,47,483
20-Aug-2025	1.51	1.55	1.49	1.53	16,455	8,88,21,959.27	1,87,04,539
21-Aug-2025	1.54	1.63	1.53	1.54	22,946	15,27,55,435.56	2,51,10,063
22-Aug-2025	1.54	1.54	1.53	1.53	16,104	3,30,39,225.46	92,91,547
25-Aug-2025	1.53	1.54	1.51	1.51	17,464	2,79,30,828.88	1,08,81,280
26-Aug-2025	1.51	1.52	1.49	1.5	14,277	3,94,33,334.13	1,54,39,053
28-Aug-2025	1.5	1.5	1.48	1.48	16,663	2,80,18,434.69	1,08,60,038
29-Aug-2025	1.48	1.5	1.48	1.48	8,703	2,42,53,187.35	80,43,046
01-Sep-2025	1.48	1.49	1.47	1.48	18,320	3,48,75,251.03	1,54,91,308
02-Sep-2025	1.48	1.53	1.48	1.48	16,121	7,02,34,968.97	1,69,82,888

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice