GTL

GTL Ltd Historical Data

NSEBSE

₹8.19

(-0.12%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Nov-2025	8.01	8.18	7.95	8.01	788	17,69,220.79	1,46,611
26-Nov-2025	8.01	8.27	8.01	8.19	1,021	24,59,040.34	1,63,130
27-Nov-2025	8.29	8.64	8.22	8.45	984	29,90,030.43	2,35,823
28-Nov-2025	8.54	8.54	8.28	8.36	515	10,41,134.01	83,277
01-Dec-2025	8.54	8.54	8.21	8.24	816	17,16,550.33	99,164
02-Dec-2025	8.24	8.28	8.11	8.12	463	11,62,638.07	1,16,766
03-Dec-2025	8.12	8.2	8.09	8.12	586	10,64,144.43	94,663
04-Dec-2025	8.19	8.19	8.03	8.12	621	17,44,144.34	1,21,812
05-Dec-2025	8.12	8.16	7.91	7.97	796	18,75,831.74	1,46,194
08-Dec-2025	8	8.07	7.73	7.76	909	19,57,957.04	1,82,746
09-Dec-2025	7.76	7.77	7.65	7.74	816	21,44,843.09	2,14,249
10-Dec-2025	7.74	8.2	7.74	7.99	1,480	40,93,448.96	3,03,598
11-Dec-2025	8	8.14	7.95	7.95	874	14,04,153.7	75,674
12-Dec-2025	7.95	8.36	7.95	8.2	1,271	38,01,771.96	2,90,728

GTL: Related NEWS

No Record Found

Invest wise with Expert advice