GTL

GTL Ltd Historical Data

NSEBSE

₹8.14

(-3.10%)

Nov 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	9.14	9.33	9.02	9.04	633	16,79,247.57	1,26,478
07-Nov-2025	9.1	9.1	8.79	8.94	1,186	28,85,603.32	2,27,493
10-Nov-2025	9.25	9.25	8.8	8.95	676	16,12,642.21	1,27,609
11-Nov-2025	8.95	9.03	8.8	8.87	955	21,86,473.63	1,63,233
12-Nov-2025	8.88	9.08	8.88	9	1,185	30,75,215.94	2,09,781
13-Nov-2025	8.99	9.1	8.9	9	617	18,59,846.17	1,12,291
14-Nov-2025	8.97	8.98	8.82	8.86	757	25,57,722.48	2,24,145
17-Nov-2025	8.83	9	8.79	8.8	845	26,94,838.84	2,29,805
18-Nov-2025	8.8	8.8	8.49	8.62	1,084	35,62,388.76	2,63,611
19-Nov-2025	8.7	8.7	8.48	8.49	1,251	24,24,013.95	2,14,773
20-Nov-2025	8.51	8.59	8.45	8.47	703	17,12,684.75	1,41,251
21-Nov-2025	8.57	8.57	8.38	8.4	699	11,52,461.87	96,873
24-Nov-2025	8.6	8.6	8.11	8.14	1,160	22,03,701.48	2,02,300

GTL: Related NEWS

No Record Found

Invest wise with Expert advice