GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.52

(-3.18%)

Sep 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Sep-2025	1.49	1.52	1.48	1.5	16,792	5,14,38,091.87	1,29,85,316
04-Sep-2025	1.52	1.53	1.49	1.49	15,321	7,23,70,117.75	1,69,27,325
05-Sep-2025	1.5	1.57	1.49	1.53	17,552	11,51,36,558.71	2,59,86,000
08-Sep-2025	1.53	1.56	1.52	1.52	13,034	7,96,46,644.95	1,65,48,209
09-Sep-2025	1.53	1.53	1.5	1.51	16,214	4,62,77,100.82	2,46,31,849
10-Sep-2025	1.51	1.53	1.5	1.5	16,662	5,86,59,069.4	2,03,52,663
11-Sep-2025	1.5	1.54	1.49	1.49	15,728	7,08,53,089.49	2,12,48,426
12-Sep-2025	1.49	1.51	1.48	1.5	18,650	5,67,37,956.28	2,24,59,937
15-Sep-2025	1.5	1.52	1.5	1.51	19,487	3,48,60,735.69	1,44,58,487
16-Sep-2025	1.51	1.58	1.51	1.52	19,572	14,59,61,308.51	2,79,66,302
17-Sep-2025	1.53	1.56	1.52	1.53	16,466	8,69,10,692.71	2,41,84,413
18-Sep-2025	1.54	1.66	1.54	1.61	30,869	41,81,55,765.93	7,31,49,169
19-Sep-2025	1.62	1.64	1.56	1.57	21,295	13,17,32,240.55	3,04,50,999
22-Sep-2025	1.57	1.57	1.51	1.52	19,248	9,76,42,526.8	3,40,39,025

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice