GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.34

(-1.47%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Nov-2025	1.45	1.46	1.45	1.45	14,737	2,18,41,835.71	1,08,08,229
04-Nov-2025	1.45	1.46	1.44	1.44	13,585	2,52,40,684.87	86,83,690
06-Nov-2025	1.44	1.45	1.41	1.42	18,926	5,44,77,959.03	2,13,29,983
07-Nov-2025	1.42	1.43	1.39	1.42	17,095	5,86,91,763.57	1,75,22,446
10-Nov-2025	1.42	1.43	1.41	1.41	15,927	3,20,02,906.06	1,18,08,904
11-Nov-2025	1.42	1.42	1.39	1.39	16,504	4,88,12,155.46	1,71,05,852
12-Nov-2025	1.39	1.43	1.39	1.42	14,790	4,47,13,546.47	1,57,35,458
13-Nov-2025	1.42	1.45	1.41	1.41	15,056	4,29,53,528.36	1,36,51,465
14-Nov-2025	1.42	1.43	1.4	1.4	14,630	3,82,77,165.24	1,13,70,773
17-Nov-2025	1.41	1.41	1.39	1.39	16,275	2,81,57,889.51	1,15,15,116
18-Nov-2025	1.39	1.4	1.38	1.38	16,555	3,61,94,357.15	1,38,05,064
19-Nov-2025	1.39	1.39	1.38	1.38	13,953	1,95,34,274.72	88,28,780
20-Nov-2025	1.38	1.4	1.35	1.36	28,261	5,23,08,517.41	1,76,84,548
21-Nov-2025	1.36	1.37	1.34	1.34	15,429	3,55,86,995.83	1,32,91,087

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice