GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.45

(0.00%)

Oct 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/10/2025

To Date

02/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Oct-2025	1.51	1.53	1.5	1.5	14,487	5,02,08,590.93	1,43,58,060
06-Oct-2025	1.51	1.52	1.49	1.49	16,338	5,09,03,671.67	1,93,19,447
07-Oct-2025	1.5	1.51	1.48	1.48	15,634	5,97,06,526.84	2,08,50,486
08-Oct-2025	1.48	1.5	1.48	1.48	14,927	4,06,65,769.88	1,51,32,716
09-Oct-2025	1.48	1.49	1.47	1.48	14,474	4,60,19,031.2	1,35,21,224
10-Oct-2025	1.48	1.52	1.47	1.5	14,564	6,26,43,098.92	2,06,95,147
13-Oct-2025	1.5	1.5	1.47	1.47	17,537	4,50,00,012.34	1,92,96,256
14-Oct-2025	1.48	1.48	1.41	1.44	22,360	7,17,49,532.2	2,88,24,981
15-Oct-2025	1.44	1.47	1.44	1.45	16,366	3,07,77,253.38	1,11,94,718
16-Oct-2025	1.45	1.47	1.45	1.46	13,503	2,61,08,215.84	1,10,27,636
17-Oct-2025	1.46	1.47	1.45	1.45	15,862	2,94,13,191.94	85,67,125
20-Oct-2025	1.45	1.49	1.45	1.46	15,288	4,72,43,851.22	1,12,96,042
21-Oct-2025	1.47	1.48	1.46	1.47	9,025	1,13,73,988.22	38,06,924
23-Oct-2025	1.47	1.49	1.47	1.48	17,943	8,84,54,002.85	2,47,67,852
24-Oct-2025	1.48	1.49	1.47	1.47	12,965	1,99,04,043.17	70,67,695
27-Oct-2025	1.47	1.49	1.46	1.46	16,046	4,00,91,044.21	1,32,15,105
28-Oct-2025	1.46	1.47	1.44	1.45	16,651	5,17,87,938.83	1,48,50,142
29-Oct-2025	1.45	1.52	1.45	1.48	17,502	9,43,07,907.24	2,57,30,974
30-Oct-2025	1.47	1.48	1.45	1.45	15,431	4,32,34,969.91	1,23,87,588
31-Oct-2025	1.46	1.47	1.43	1.45	16,887	5,78,17,395.37	1,69,99,836

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice