GTL

GTL Ltd Historical Data

NSEBSE

₹9.59

(0.42%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	9.31	9.34	9.17	9.19	969	22,88,117.81	1,33,882
05-Sep-2025	9.26	9.54	9.03	9.37	1,189	56,33,990.35	2,85,094
08-Sep-2025	9.5	9.59	9.25	9.3	972	16,00,517.36	84,973
09-Sep-2025	9.45	9.45	9.3	9.37	630	15,15,222.69	1,21,361
10-Sep-2025	9.4	9.49	9.21	9.28	1,491	26,08,520.83	1,76,303
11-Sep-2025	9.25	9.37	9.15	9.21	723	31,48,935.25	2,68,634
12-Sep-2025	9.2	9.26	9.13	9.19	822	24,35,977.38	1,65,275
15-Sep-2025	9.19	9.55	9.18	9.23	952	32,46,213.5	2,54,683
16-Sep-2025	9.24	9.39	9.21	9.28	951	33,47,017.98	2,36,990
17-Sep-2025	9.29	9.44	9.29	9.39	846	27,94,465.09	1,90,346
18-Sep-2025	9.4	11.26	9.29	10.64	11,716	18,50,56,891.56	52,15,791
19-Sep-2025	10.79	10.93	10.33	10.46	3,268	2,04,60,910.63	7,57,800
22-Sep-2025	10.46	10.57	9.28	9.66	4,072	2,86,08,339.96	15,84,897
23-Sep-2025	9.72	9.74	9.15	9.32	2,060	1,06,42,000.67	7,47,675
24-Sep-2025	9.35	9.54	9.22	9.4	1,426	68,28,057.62	4,54,908
25-Sep-2025	9.48	9.5	9.33	9.35	648	21,59,352.5	1,50,641
26-Sep-2025	9.35	9.44	9.21	9.25	1,365	33,64,643.54	2,27,211
29-Sep-2025	9.25	9.8	9.2	9.53	1,357	62,41,701.95	3,97,446
30-Sep-2025	9.5	9.78	9.37	9.46	1,124	22,73,721.8	1,57,950
01-Oct-2025	9.55	9.7	9.42	9.55	1,328	37,94,968.83	2,47,304
03-Oct-2025	9.55	9.69	9.53	9.59	1,172	27,54,501.98	2,01,539

GTL: Related NEWS

No Record Found

Invest wise with Expert advice