GTL

GTL Ltd Historical Data

NSEBSE

₹9.74

(-1.22%)

Jul 25, 2025|10:09:43 AM

Invest wise with Expert advice

From Date

25/06/2025

To Date

25/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jun-2025	10.39	11.78	10.36	11.07	9,264	3,91,79,024.79	11,19,710
26-Jun-2025	11.3	11.59	11.19	11.22	3,112	1,49,66,797.68	5,74,502
27-Jun-2025	11.27	11.29	10.9	11	2,171	1,02,97,623.25	5,50,679
30-Jun-2025	11.01	11.21	10.9	10.95	2,409	1,22,55,023.49	5,05,429
01-Jul-2025	11.04	11.1	10.8	10.87	1,626	52,24,754.72	2,90,590
02-Jul-2025	10.9	11.01	9.46	10.31	2,229	1,01,27,305.14	4,66,563
03-Jul-2025	10.59	10.97	10.55	10.82	2,535	1,23,81,105.1	5,48,768
04-Jul-2025	10.88	10.95	10.17	10.37	2,726	88,01,572.1	5,33,664
07-Jul-2025	10.5	10.58	10.37	10.43	1,029	30,86,754.82	1,93,198
08-Jul-2025	10.43	10.58	10.28	10.38	1,219	31,97,714.49	1,96,323
09-Jul-2025	10.38	10.46	10.28	10.35	1,348	34,79,579.34	1,79,340
10-Jul-2025	10.6	10.6	10.26	10.31	1,647	46,22,824.46	2,35,608
11-Jul-2025	10.34	10.76	10	10.23	2,003	77,85,129.87	3,66,088
14-Jul-2025	10.44	10.44	10.11	10.22	1,652	57,02,980.73	3,46,279
15-Jul-2025	10.25	10.38	10.16	10.24	1,322	48,88,977.67	2,91,080
16-Jul-2025	10.2	10.4	10.2	10.3	1,077	38,58,520.85	2,38,814
17-Jul-2025	10.34	10.38	10.23	10.26	1,206	39,27,243.48	1,92,429
18-Jul-2025	10.35	10.35	10.15	10.18	711	22,68,088.24	1,77,929
21-Jul-2025	10.18	10.25	10	10.02	1,069	30,61,368.83	2,30,135
22-Jul-2025	10.11	10.19	10	10.03	788	30,98,614.95	2,38,863
23-Jul-2025	10.03	10.09	9.97	10.01	739	13,99,410.12	99,620
24-Jul-2025	10.24	10.24	9.76	9.86	1,085	29,96,766.66	2,13,414

GTL: Related NEWS

No Record Found

Invest wise with Expert advice