GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.02

(3.03%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	1.17	1.18	1.13	1.13	13,478	3,63,89,597.83	1,55,78,905
24-Feb-2026	1.13	1.17	1.1	1.15	12,713	5,46,17,828.42	1,79,75,348
25-Feb-2026	1.15	1.17	1.11	1.12	11,464	3,38,54,703.52	1,26,08,761
26-Feb-2026	1.12	1.12	1.07	1.08	14,218	4,42,64,864.8	2,69,10,740
27-Feb-2026	1.08	1.13	1.07	1.1	11,917	4,71,07,061.28	2,05,52,051
02-Mar-2026	1.06	1.15	1.03	1.13	19,356	12,84,23,439.53	4,81,62,320
04-Mar-2026	1.1	1.13	1.09	1.09	13,960	3,42,33,650.27	1,46,86,682
05-Mar-2026	1.1	1.12	1.09	1.09	11,285	2,83,83,785.65	99,65,709
06-Mar-2026	1.1	1.12	1.09	1.1	11,087	2,19,41,652.83	85,31,168
09-Mar-2026	1.08	1.1	1.06	1.08	13,742	2,51,32,318.79	1,21,20,794
10-Mar-2026	1.09	1.11	1.08	1.08	11,464	2,63,67,209.45	1,16,18,681
11-Mar-2026	1.09	1.11	1.09	1.09	12,367	2,98,17,980.6	1,05,54,593
12-Mar-2026	1.09	1.1	1.08	1.08	10,455	2,42,55,424.24	99,52,194
13-Mar-2026	1.08	1.1	1.03	1.05	13,735	4,45,37,805.05	1,69,20,488
16-Mar-2026	1.05	1.07	1.01	1.03	14,627	4,45,87,436.88	1,80,40,953
17-Mar-2026	1.03	1.06	1.01	1.02	13,075	4,17,23,509	1,66,56,520
18-Mar-2026	1.03	1.08	1.02	1.05	12,347	5,74,63,228.87	2,41,86,016
19-Mar-2026	1.03	1.05	1.03	1.03	11,513	2,60,36,287.23	1,05,04,693
20-Mar-2026	1.03	1.06	1.02	1.03	10,854	2,84,31,964.19	1,27,76,581
23-Mar-2026	1.03	1.03	0.99	0.99	15,980	5,40,37,245.79	2,72,44,821

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice