GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.48

(-0.67%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	1.76	1.77	1.72	1.72	27,171	13,08,49,465.26	3,61,66,124
15-Jul-2025	1.73	1.75	1.7	1.71	28,660	13,42,98,881.81	2,35,12,114
16-Jul-2025	1.71	1.76	1.71	1.73	25,975	17,88,90,340.32	3,65,73,899
17-Jul-2025	1.74	1.77	1.72	1.75	23,503	18,43,46,730.93	5,23,09,610
18-Jul-2025	1.76	1.78	1.7	1.71	25,071	19,61,51,190.15	3,95,93,157
21-Jul-2025	1.72	1.73	1.66	1.67	29,657	14,52,09,617.25	3,46,86,991
22-Jul-2025	1.68	1.69	1.61	1.61	31,527	12,90,33,506.84	3,64,41,617
23-Jul-2025	1.63	1.64	1.57	1.62	25,715	13,74,28,348.02	4,11,35,769
24-Jul-2025	1.64	1.66	1.6	1.61	22,839	7,62,93,055.91	1,77,08,126
25-Jul-2025	1.61	1.62	1.58	1.6	20,434	7,09,73,505.91	1,50,78,213
28-Jul-2025	1.59	1.6	1.54	1.55	25,226	8,98,26,900.99	2,10,40,712
29-Jul-2025	1.55	1.62	1.54	1.59	20,376	11,25,87,222.45	2,20,78,033
30-Jul-2025	1.59	1.6	1.56	1.56	18,210	5,39,86,144.69	1,45,44,263
31-Jul-2025	1.55	1.56	1.51	1.54	19,224	7,85,56,135.55	1,57,76,229
01-Aug-2025	1.54	1.58	1.52	1.52	21,254	12,45,66,423.78	1,69,47,593
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

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice