GTL

GTL Ltd Historical Data

NSEBSE

₹7.03

(-0.14%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	7.1	7.23	6.92	7	711	14,93,870.96	1,36,458
02-Feb-2026	7.07	7.07	6.9	6.95	633	7,81,417.92	79,127
03-Feb-2026	7.09	7.25	7	7.09	790	19,89,740.05	2,05,893
04-Feb-2026	7.22	8.5	7.12	8.1	3,804	4,15,82,545.03	12,69,473
05-Feb-2026	8	8.05	7.5	7.55	1,524	50,40,088.71	4,45,757
06-Feb-2026	7.7	7.86	7.6	7.75	796	28,91,714.28	2,82,195
09-Feb-2026	7.99	7.99	7.69	7.78	992	21,91,283.1	1,70,371
10-Feb-2026	7.89	7.9	7.76	7.84	615	13,82,227.25	1,19,651
11-Feb-2026	7.87	8.35	7.87	7.99	2,462	84,46,844.6	4,26,584
12-Feb-2026	8.15	8.16	7.9	8.04	747	30,51,135.17	2,38,397
13-Feb-2026	8.04	8.06	7.49	7.72	1,788	61,26,024.06	4,21,367
16-Feb-2026	7.82	7.9	7.66	7.69	732	17,12,371.73	1,51,185
17-Feb-2026	7.69	7.94	7.65	7.67	770	21,11,549.25	1,59,107
18-Feb-2026	7.8	7.83	7.67	7.72	578	17,60,313.21	1,65,302
19-Feb-2026	7.75	7.8	7	7.26	1,078	27,03,821.58	2,48,196
20-Feb-2026	7.27	7.69	7.26	7.39	751	25,07,208.06	1,96,325
23-Feb-2026	7.3	7.39	7.25	7.31	566	11,79,319.03	1,23,323
24-Feb-2026	7.3	7.3	7.1	7.12	644	12,60,635.64	1,18,852
25-Feb-2026	7.29	7.3	7.11	7.12	570	9,19,443.85	98,328
26-Feb-2026	7.25	7.25	7.01	7.04	559	9,83,151.74	1,02,921
27-Feb-2026	7.15	7.2	6.98	7.03	696	13,82,951.85	1,30,386

GTL: Related NEWS

No Record Found

Invest wise with Expert advice