GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.5

(-0.66%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	1.52	1.53	1.49	1.49	15,321	7,23,70,117.75	1,69,27,325
05-Sep-2025	1.5	1.57	1.49	1.53	17,552	11,51,36,558.71	2,59,86,000
08-Sep-2025	1.53	1.56	1.52	1.52	13,034	7,96,46,644.95	1,65,48,209
09-Sep-2025	1.53	1.53	1.5	1.51	16,214	4,62,77,100.82	2,46,31,849
10-Sep-2025	1.51	1.53	1.5	1.5	16,662	5,86,59,069.4	2,03,52,663
11-Sep-2025	1.5	1.54	1.49	1.49	15,728	7,08,53,089.49	2,12,48,426
12-Sep-2025	1.49	1.51	1.48	1.5	18,650	5,67,37,956.28	2,24,59,937
15-Sep-2025	1.5	1.52	1.5	1.51	19,487	3,48,60,735.69	1,44,58,487
16-Sep-2025	1.51	1.58	1.51	1.52	19,572	14,59,61,308.51	2,79,66,302
17-Sep-2025	1.53	1.56	1.52	1.53	16,466	8,69,10,692.71	2,41,84,413
18-Sep-2025	1.54	1.66	1.54	1.61	30,869	41,81,55,765.93	7,31,49,169
19-Sep-2025	1.62	1.64	1.56	1.57	21,295	13,17,32,240.55	3,04,50,999
22-Sep-2025	1.57	1.57	1.51	1.52	19,248	9,76,42,526.8	3,40,39,025
23-Sep-2025	1.52	1.54	1.52	1.52	16,399	4,86,75,112.5	1,45,42,166
24-Sep-2025	1.52	1.53	1.51	1.51	14,896	3,14,59,895.75	1,28,25,752
25-Sep-2025	1.51	1.6	1.5	1.54	17,156	9,17,50,174.54	2,36,78,085
26-Sep-2025	1.55	1.57	1.5	1.5	15,899	5,82,49,137.32	2,00,54,711
29-Sep-2025	1.5	1.51	1.49	1.49	15,900	4,03,05,372.87	1,51,57,810
30-Sep-2025	1.5	1.53	1.49	1.5	13,523	4,29,80,051.32	1,08,40,068
01-Oct-2025	1.51	1.53	1.49	1.51	14,475	5,47,32,704.86	1,39,53,997
03-Oct-2025	1.51	1.53	1.5	1.5	14,487	5,02,08,590.93	1,43,58,060

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice