GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.75

(0.57%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	1.98	2.03	1.82	1.87	86,915	81,98,03,663.17	13,75,65,598
16-Jun-2025	1.9	1.93	1.71	1.86	62,117	55,14,73,417.85	7,52,44,065
17-Jun-2025	1.86	1.97	1.8	1.81	45,016	38,37,20,401.99	5,56,52,011
18-Jun-2025	1.81	1.87	1.77	1.78	34,633	26,15,51,349.04	4,39,83,842
19-Jun-2025	1.79	1.82	1.7	1.71	33,083	23,95,14,122.1	4,04,22,193
20-Jun-2025	1.71	1.73	1.64	1.68	28,462	18,33,19,824.88	3,20,26,848
23-Jun-2025	1.68	1.8	1.63	1.69	34,004	26,90,63,271.3	4,73,49,308
24-Jun-2025	1.75	1.78	1.7	1.71	25,527	18,87,83,615.71	3,47,69,670
25-Jun-2025	1.75	1.99	1.73	1.87	49,382	65,68,49,158.63	10,31,96,753
26-Jun-2025	1.92	1.94	1.84	1.86	31,873	30,60,13,589.75	5,49,48,977
27-Jun-2025	1.87	1.88	1.81	1.81	26,122	16,48,16,151.79	4,30,29,250
30-Jun-2025	1.83	1.91	1.8	1.81	36,488	34,09,80,527.44	5,40,82,643
01-Jul-2025	1.83	1.86	1.79	1.81	29,557	23,50,91,520.65	3,61,46,148
02-Jul-2025	1.83	1.85	1.79	1.81	22,423	18,28,60,448.55	2,65,55,495
03-Jul-2025	1.83	1.85	1.77	1.83	22,628	26,33,37,721.52	4,20,66,835
04-Jul-2025	1.83	1.84	1.8	1.8	15,977	8,82,70,184.16	1,85,39,197
07-Jul-2025	1.8	1.83	1.76	1.77	24,443	19,47,14,684.86	4,47,12,076
08-Jul-2025	1.77	1.8	1.73	1.75	22,321	18,78,22,756.95	3,42,45,598
09-Jul-2025	1.77	1.79	1.73	1.74	27,598	14,68,80,605.38	2,64,60,600
10-Jul-2025	1.75	1.78	1.73	1.74	28,688	14,17,90,805.29	2,63,85,466
11-Jul-2025	1.74	1.87	1.73	1.75	34,505	25,25,02,988.43	3,34,44,067

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice