GTL

GTL Ltd Historical Data

NSEBSE

₹9.32

(1.19%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-May-2025	8.78	8.78	8.53	8.67	1,464	43,89,879.75	2,94,833
22-May-2025	8.63	8.73	8.57	8.6	1,249	24,57,893.55	1,44,473
23-May-2025	8.53	8.68	8.53	8.63	1,014	28,90,856.53	1,62,579
26-May-2025	8.75	8.75	8.53	8.64	1,353	28,62,022.31	1,48,886
27-May-2025	8.8	8.8	8.63	8.68	1,060	22,54,080.59	1,31,070
28-May-2025	8.68	8.99	8.68	8.88	1,186	31,72,494.63	2,30,740
29-May-2025	9	9.02	8.81	8.82	1,235	30,06,314.48	2,14,894
30-May-2025	8.82	8.85	8.68	8.73	1,210	24,37,076.79	1,49,597
02-Jun-2025	8.72	9.64	8.61	9.16	3,256	1,28,92,672.85	7,10,690
03-Jun-2025	9.19	9.19	8.91	8.97	1,012	28,89,106.92	2,07,313
04-Jun-2025	8.97	8.99	8.8	8.85	1,046	24,73,693.8	1,51,233
05-Jun-2025	8.88	9.09	8.81	8.88	1,399	32,20,390.37	1,98,283
06-Jun-2025	8.98	9.07	8.83	8.86	1,651	47,02,715.26	2,72,205
09-Jun-2025	9	9.5	8.84	9.21	2,767	1,29,85,137.65	5,30,720
10-Jun-2025	9.24	9.46	9.2	9.32	1,940	51,95,437.75	2,69,825

GTL: Related NEWS

No Record Found

Invest wise with Expert advice