GTL

GTL Ltd Historical Data

NSEBSE

₹8.73

(1.16%)

May 21, 2025|09:54:52 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	8.63	8.75	8.45	8.57	2,587	1,33,08,776.11	8,52,625
22-Apr-2025	8.7	8.8	8.52	8.56	1,308	46,67,661.41	3,37,119
23-Apr-2025	8.75	8.75	8.42	8.5	1,177	54,51,298.6	4,60,680
24-Apr-2025	8.5	8.88	8.46	8.67	2,598	1,48,20,223.3	9,51,244
25-Apr-2025	8.88	8.88	8.32	8.35	1,614	66,03,303.39	4,94,732
28-Apr-2025	8.26	8.61	8.17	8.2	1,423	46,15,280.97	3,13,574
29-Apr-2025	8.25	8.34	8.06	8.15	1,055	30,58,546.95	2,66,100
30-Apr-2025	8.25	8.25	7.88	7.92	1,343	32,90,312.65	2,93,504
02-May-2025	7.92	8.13	7.88	7.9	1,154	26,50,881.36	1,84,069
05-May-2025	8.1	8.1	7.94	7.98	1,016	15,36,852.02	1,24,793
06-May-2025	8	8.08	7.77	7.79	1,161	27,95,532.93	2,30,385
07-May-2025	7.8	7.89	7.59	7.77	1,529	37,29,550.5	2,09,489
08-May-2025	8.39	8.47	8.03	8.12	2,123	79,41,665.68	4,69,999
09-May-2025	7.63	7.91	7.62	7.86	1,687	42,99,197.82	2,62,139
12-May-2025	7.97	8.3	7.97	8.21	1,299	29,56,228.92	2,03,060
13-May-2025	8.37	8.37	8.17	8.27	1,056	26,68,141.46	1,50,399
14-May-2025	8.4	8.51	8.31	8.49	1,676	54,71,469.16	4,17,200
15-May-2025	8.6	8.98	8.52	8.74	2,681	86,89,694.22	5,02,624
16-May-2025	8.88	8.89	8.71	8.75	1,751	48,37,309.4	2,77,088
19-May-2025	8.96	9.13	8.81	8.87	2,264	83,81,071.82	5,41,523
20-May-2025	8.85	8.99	8.6	8.63	1,842	48,40,699.65	2,92,048

GTL: Related NEWS

No Record Found

Invest wise with Expert advice