GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.27

(0.00%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Nov-2025	1.34	1.35	1.3	1.3	18,753	4,51,69,936.1	1,50,76,876
25-Nov-2025	1.31	1.36	1.31	1.33	14,267	4,59,89,649.56	1,13,17,759
26-Nov-2025	1.33	1.38	1.33	1.35	13,636	7,50,90,740.49	1,16,58,559
27-Nov-2025	1.35	1.4	1.35	1.36	14,240	3,71,26,349.5	95,03,127
28-Nov-2025	1.36	1.37	1.34	1.34	12,910	2,19,94,297.69	93,01,536
01-Dec-2025	1.34	1.35	1.32	1.32	15,784	3,28,89,734.38	1,13,18,934
02-Dec-2025	1.33	1.37	1.32	1.32	13,343	4,53,15,965.48	99,59,078
03-Dec-2025	1.32	1.33	1.3	1.3	14,349	4,69,66,910.01	1,22,04,926
04-Dec-2025	1.3	1.33	1.3	1.3	14,022	3,70,96,299.12	1,10,38,380
05-Dec-2025	1.3	1.31	1.28	1.29	14,960	3,67,69,595.36	1,27,05,370
08-Dec-2025	1.29	1.3	1.24	1.25	21,204	4,91,55,175.1	1,73,27,544
09-Dec-2025	1.25	1.31	1.24	1.29	16,484	6,84,90,963.07	1,56,77,326
10-Dec-2025	1.29	1.32	1.29	1.29	17,041	3,76,98,331.94	1,40,81,251
11-Dec-2025	1.29	1.3	1.26	1.27	12,630	2,90,50,331.96	93,87,089
12-Dec-2025	1.28	1.29	1.27	1.27	12,431	3,39,44,717.26	99,26,073

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice