GTL

GTL Ltd Historical Data

NSEBSE

₹10.67

(-1.39%)

Jul 4, 2025|01:44:02 PM

Invest wise with Expert advice

From Date

04/06/2025

To Date

04/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Jun-2025	9.35	11.18	9.35	11.18	14,091	12,27,21,648.73	36,85,723
12-Jun-2025	11.69	13	11.42	12.12	35,304	22,59,24,506.02	47,78,176
13-Jun-2025	11.7	12	10.9	11.11	9,148	3,61,71,375.08	15,50,084
16-Jun-2025	11.17	12.29	10.6	10.91	10,246	5,16,59,088.1	15,80,237
17-Jun-2025	10.9	11.38	10.1	10.46	4,108	1,59,06,282.7	6,16,368
18-Jun-2025	10.75	10.76	10.2	10.3	3,100	1,02,44,854.87	4,36,855
19-Jun-2025	10.38	10.51	9.8	9.94	3,423	1,22,35,837.38	5,84,444
20-Jun-2025	10.1	10.32	9.9	10.08	2,138	72,92,069	3,69,165
23-Jun-2025	9.99	10.64	9.9	10.22	3,199	93,54,184.46	3,07,284
24-Jun-2025	10.31	10.62	10.2	10.26	2,149	67,04,725.91	3,12,931
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

GTL: Related NEWS

No Record Found

Invest wise with Expert advice