GTL

GTL Ltd Historical Data

NSEBSE

₹9.14

(1.33%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	9.59	9.69	9.4	9.44	1,306	33,41,690.33	2,64,190
07-Oct-2025	9.54	9.54	9.35	9.37	890	21,19,412.21	1,68,553
08-Oct-2025	9.45	9.56	9.3	9.38	698	21,45,673.7	1,23,203
09-Oct-2025	9.35	9.45	9.3	9.35	513	18,10,297.5	1,22,071
10-Oct-2025	9.45	9.45	9.32	9.38	685	20,28,465.28	1,43,751
13-Oct-2025	9.55	9.55	9.1	9.3	829	24,15,330.9	1,72,057
14-Oct-2025	9.13	9.41	9.1	9.19	1,488	41,57,395.15	3,00,540
15-Oct-2025	9.18	9.28	9.11	9.17	651	17,17,195.53	1,33,521
16-Oct-2025	9.17	9.38	9.16	9.19	745	17,40,122.97	1,36,661
17-Oct-2025	9.24	9.38	9.11	9.13	932	21,48,012.52	1,47,937
20-Oct-2025	9.2	9.33	9.15	9.19	594	19,17,877.28	1,60,889
21-Oct-2025	9.16	9.28	9.16	9.2	331	9,16,517.15	50,544
23-Oct-2025	9.31	9.38	9.08	9.18	1,214	32,10,319.03	1,92,087
24-Oct-2025	9.25	9.31	9.1	9.17	1,028	32,47,191.44	1,99,615
27-Oct-2025	9.12	9.29	9.12	9.25	716	28,55,337.89	2,26,131
28-Oct-2025	9.29	9.29	9.18	9.21	701	27,76,193.77	2,31,968
29-Oct-2025	9.2	9.3	9.16	9.21	706	25,98,361.96	1,80,119
30-Oct-2025	9.2	9.24	9.12	9.15	653	17,31,074.94	1,49,586
31-Oct-2025	9.15	9.26	9.14	9.15	555	16,53,783.81	1,40,611
03-Nov-2025	9.15	9.18	8.85	9.02	846	25,78,388.98	2,00,544
04-Nov-2025	9.07	9.25	9.01	9.14	658	20,70,914.58	1,70,713

GTL: Related NEWS

No Record Found

Invest wise with Expert advice