GTLINFRA Historical Data

GTL Infrastructure Ltd Share Price

GTLINFRA

CMP as on 20-Jun-24 2:34
₹ 2

icon 0.11 | 4.68%

Open
₹ 2
Turnover(lac)
₹ 4,440
Prev. Close
₹ 2.35
Day's Vol (shares)
₹ 180,491,951
Day's Vol (shares)
₹ 2.40         ₹ 2.46

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

GTL Infrastructure Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
21-May-20241.61.61.551.551896839375160.45176463830.05-0.05
22-May-20241.61.61.551.551407031870451.7115604830.05-0.05
23-May-20241.61.61.51.551961788042140.2306940080.10-0.05
24-May-20241.551.61.51.551722648413971.1242414120.10
27-May-20241.551.61.51.552002055072479.45206005510.10
28-May-20241.551.551.51.51516134578588.85210089840.05-0.05
29-May-20241.51.551.451.51452957098932.2166698200.10
30-May-20241.551.551.51.51327325464226.75106086830.05-0.05
31-May-20241.551.551.51.51811336233706.3168083530.05-0.05
03-Jun-20241.551.551.551.55519823134504.8514925407
04-Jun-20241.61.61.51.53230875120217.95436325840.10-0.10
05-Jun-20241.551.551.451.52017165567259.65320483180.10-0.05
06-Jun-20241.51.551.51.552027088724923400718360.050.05
07-Jun-20241.61.71.551.723167165796260.4475933680.150.10
10-Jun-20241.771.871.751.8732997282874642.22768442940.120.10
11-Jun-20242.042.051.912.0551359497675489.51068482430.140.01
12-Jun-20242.152.152.092.1525240304207851.67806165400.06
13-Jun-20242.22.232.042.041554091021104769.391875210520.19-0.16
14-Jun-20242.082.142.072.14108837502020731.391347231750.070.06
18-Jun-20242.242.242.242.2414651104350621.7645834993
19-Jun-20242.352.352.262.35112574968995955.831663963570.09