GTL Limited (BOM:500160)
India · Delayed Price · Currency is INR 7.71
-0.33 (-4.10%)
At close: Feb 13, 2026
GTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.85 | 7.88 | 7.50 | 7.71 | 7.71 | -4.10% | 99,616 |
| Feb 12, 2026 | 7.98 | 8.17 | 7.91 | 8.04 | 8.04 | 0.75% | 120,953 |
| Feb 11, 2026 | 7.90 | 8.31 | 7.90 | 7.98 | 7.98 | 2.18% | 190,194 |
| Feb 10, 2026 | 7.81 | 7.90 | 7.75 | 7.81 | 7.81 | 0.51% | 35,648 |
| Feb 9, 2026 | 8.23 | 8.23 | 7.70 | 7.77 | 7.77 | 0.52% | 48,240 |
| Feb 6, 2026 | 7.72 | 7.79 | 7.62 | 7.73 | 7.73 | 2.52% | 28,696 |
| Feb 5, 2026 | 8.03 | 8.03 | 7.50 | 7.54 | 7.54 | -5.99% | 59,383 |
| Feb 4, 2026 | 7.10 | 8.47 | 7.10 | 8.02 | 8.02 | 13.60% | 269,679 |
| Feb 3, 2026 | 7.00 | 7.17 | 6.95 | 7.06 | 7.06 | 1.29% | 15,167 |
| Feb 2, 2026 | 6.80 | 7.06 | 6.80 | 6.97 | 6.97 | -0.99% | 13,256 |
| Feb 1, 2026 | 7.19 | 7.19 | 6.85 | 7.04 | 7.04 | 0.14% | 16,051 |
| Jan 30, 2026 | 6.81 | 7.15 | 6.81 | 7.03 | 7.03 | 2.63% | 35,753 |
| Jan 29, 2026 | 7.00 | 7.09 | 6.81 | 6.85 | 6.85 | -3.25% | 12,028 |
| Jan 28, 2026 | 6.93 | 7.09 | 6.80 | 7.08 | 7.08 | 2.31% | 12,891 |
| Jan 27, 2026 | 6.95 | 7.05 | 6.77 | 6.92 | 6.92 | -1.84% | 28,323 |
| Jan 23, 2026 | 7.04 | 7.12 | 6.92 | 7.05 | 7.05 | 0.14% | 14,209 |
| Jan 22, 2026 | 6.89 | 7.10 | 6.89 | 7.04 | 7.04 | 1.59% | 15,359 |
| Jan 21, 2026 | 7.24 | 7.24 | 6.77 | 6.93 | 6.93 | 0.29% | 40,571 |
| Jan 20, 2026 | 7.24 | 7.48 | 6.88 | 6.91 | 6.91 | -6.75% | 61,861 |
| Jan 19, 2026 | 7.73 | 7.73 | 7.40 | 7.41 | 7.41 | -2.24% | 46,899 |
| Jan 16, 2026 | 7.71 | 7.71 | 7.55 | 7.58 | 7.58 | - | 41,372 |
| Jan 14, 2026 | 7.88 | 7.88 | 6.50 | 7.58 | 7.58 | - | 40,156 |
| Jan 13, 2026 | 7.52 | 7.82 | 7.52 | 7.58 | 7.58 | -0.39% | 87,317 |
| Jan 12, 2026 | 7.60 | 7.73 | 7.53 | 7.61 | 7.61 | -1.68% | 61,907 |
| Jan 9, 2026 | 7.80 | 7.95 | 7.63 | 7.74 | 7.74 | -0.77% | 38,956 |
| Jan 8, 2026 | 8.15 | 8.15 | 7.76 | 7.80 | 7.80 | -2.01% | 8,705 |
| Jan 7, 2026 | 7.81 | 8.05 | 7.81 | 7.96 | 7.96 | -0.25% | 14,394 |
| Jan 6, 2026 | 7.91 | 8.00 | 7.91 | 7.98 | 7.98 | -0.25% | 121,721 |
| Jan 5, 2026 | 8.20 | 8.20 | 7.85 | 8.00 | 8.00 | -1.23% | 23,948 |
| Jan 2, 2026 | 8.01 | 8.19 | 7.84 | 8.10 | 8.10 | 0.12% | 44,420 |
| Jan 1, 2026 | 8.75 | 8.75 | 8.02 | 8.09 | 8.09 | 0.62% | 13,420 |
| Dec 31, 2025 | 8.01 | 8.23 | 7.98 | 8.04 | 8.04 | 0.37% | 42,473 |
| Dec 30, 2025 | 8.05 | 8.13 | 7.93 | 8.01 | 8.01 | -0.12% | 8,724 |
| Dec 29, 2025 | 7.97 | 8.09 | 7.94 | 8.02 | 8.02 | -0.50% | 14,976 |
| Dec 26, 2025 | 8.10 | 8.16 | 8.00 | 8.06 | 8.06 | -1.23% | 10,874 |
| Dec 24, 2025 | 7.85 | 8.35 | 7.85 | 8.16 | 8.16 | 0.12% | 21,074 |
| Dec 23, 2025 | 8.11 | 8.37 | 8.02 | 8.15 | 8.15 | 1.37% | 23,809 |
| Dec 22, 2025 | 7.96 | 8.13 | 7.96 | 8.04 | 8.04 | 1.01% | 38,460 |
| Dec 19, 2025 | 8.05 | 8.15 | 7.80 | 7.96 | 7.96 | -0.75% | 116,154 |
| Dec 18, 2025 | 7.91 | 8.13 | 7.91 | 8.02 | 8.02 | -0.74% | 29,231 |
| Dec 17, 2025 | 8.16 | 8.23 | 8.05 | 8.08 | 8.08 | -0.98% | 8,203 |
| Dec 16, 2025 | 8.10 | 8.23 | 8.05 | 8.16 | 8.16 | -0.12% | 11,615 |
| Dec 15, 2025 | 8.10 | 8.27 | 8.10 | 8.17 | 8.17 | -0.61% | 17,864 |
| Dec 12, 2025 | 7.88 | 8.29 | 7.88 | 8.22 | 8.22 | 3.14% | 50,475 |
| Dec 11, 2025 | 7.95 | 8.14 | 7.92 | 7.97 | 7.97 | -0.38% | 45,667 |
| Dec 10, 2025 | 7.67 | 8.21 | 7.67 | 8.00 | 8.00 | 3.23% | 52,461 |
| Dec 9, 2025 | 7.72 | 7.79 | 7.61 | 7.75 | 7.75 | 0.26% | 45,131 |
| Dec 8, 2025 | 7.90 | 8.01 | 7.70 | 7.73 | 7.73 | -3.01% | 45,719 |
| Dec 5, 2025 | 8.30 | 8.30 | 6.87 | 7.97 | 7.97 | -2.57% | 85,416 |
| Dec 4, 2025 | 8.17 | 8.24 | 8.01 | 8.18 | 8.18 | 0.12% | 69,391 |