GTL

GTL Ltd Historical Data

NSEBSE

₹9.22

(0.33%)

Sep 5, 2025|02:24:50 PM

Invest wise with Expert advice

From Date

05/08/2025

To Date

05/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Aug-2025	9.3	9.36	9.08	9.13	1,122	18,57,103.88	1,34,214
07-Aug-2025	9.02	9.24	8.55	8.95	1,655	47,89,487.04	2,78,564
08-Aug-2025	9	9.15	8.83	9.04	963	16,53,629.84	1,19,379
11-Aug-2025	9.05	9.15	8.85	8.93	977	15,45,900.42	97,875
12-Aug-2025	9	9.31	8.94	9.14	1,135	31,68,455.48	1,83,047
13-Aug-2025	9.07	9.26	9.07	9.12	841	17,62,751.79	1,38,734
14-Aug-2025	9.25	9.25	9.01	9.1	715	14,16,375.84	1,09,397
18-Aug-2025	9.1	9.46	9.06	9.14	1,470	43,55,547.82	1,96,029
19-Aug-2025	9.2	9.38	9.12	9.22	905	20,93,491.64	1,33,470
20-Aug-2025	9.22	9.41	9.2	9.37	892	23,49,334.68	1,59,972
21-Aug-2025	9.49	10.85	9.48	9.93	7,842	3,40,37,873.58	10,78,921
22-Aug-2025	10	10.45	9.95	10.11	3,252	86,57,652.95	3,39,239
25-Aug-2025	10.24	10.24	9.85	9.91	1,467	70,89,394.34	3,97,659
26-Aug-2025	10.09	10.09	9.8	9.82	913	20,20,099.27	1,24,902
28-Aug-2025	9.75	9.79	9.1	9.21	2,083	77,29,716.38	4,64,037
29-Aug-2025	9.4	9.53	9.12	9.18	1,348	34,50,522.16	1,90,384
01-Sep-2025	9.15	9.38	9.15	9.22	990	21,74,016.13	1,45,266
02-Sep-2025	9.27	9.34	8.41	9.23	2,014	48,52,109.81	2,55,056
03-Sep-2025	9.34	9.35	9.12	9.21	1,128	19,93,978.08	1,17,385
04-Sep-2025	9.31	9.34	9.17	9.19	969	22,88,117.81	1,33,882

GTL: Related NEWS

No Record Found

Invest wise with Expert advice