GTL Limited (BOM:500160)
India · Delayed Price · Currency is INR 7.32
-0.09 (-1.21%)
At close: Apr 22, 2026
BOM:500160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.35 | 7.60 | 7.27 | 7.32 | 7.32 | -1.21% | 28,303 |
| Apr 21, 2026 | 7.31 | 7.54 | 7.25 | 7.41 | 7.41 | -0.27% | 26,638 |
| Apr 20, 2026 | 7.73 | 7.73 | 7.37 | 7.43 | 7.43 | -2.62% | 27,356 |
| Apr 17, 2026 | 7.50 | 7.80 | 7.50 | 7.63 | 7.63 | -0.39% | 53,696 |
| Apr 16, 2026 | 7.61 | 7.86 | 7.61 | 7.66 | 7.66 | 0.66% | 40,199 |
| Apr 15, 2026 | 7.50 | 7.65 | 7.47 | 7.61 | 7.61 | 3.54% | 60,702 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.02 | 7.35 | 7.35 | -3.42% | 40,902 |
| Apr 10, 2026 | 7.70 | 7.89 | 7.58 | 7.61 | 7.61 | 3.12% | 72,128 |
| Apr 9, 2026 | 7.18 | 7.90 | 7.15 | 7.38 | 7.38 | 3.80% | 113,691 |
| Apr 8, 2026 | 6.50 | 7.55 | 6.50 | 7.11 | 7.11 | 11.09% | 213,596 |
| Apr 7, 2026 | 6.39 | 6.40 | 6.32 | 6.40 | 6.40 | 2.73% | 42,552 |
| Apr 6, 2026 | 5.86 | 6.30 | 5.86 | 6.23 | 6.23 | 4.01% | 370,665 |
| Apr 2, 2026 | 5.80 | 6.07 | 5.70 | 5.99 | 5.99 | -2.44% | 79,137 |
| Apr 1, 2026 | 5.31 | 6.15 | 5.31 | 6.14 | 6.14 | 19.69% | 220,331 |
| Mar 30, 2026 | 6.54 | 6.54 | 4.85 | 5.13 | 5.13 | -10.47% | 152,504 |
| Mar 27, 2026 | 6.02 | 6.21 | 5.66 | 5.73 | 5.73 | -6.53% | 357,035 |
| Mar 25, 2026 | 6.20 | 6.34 | 6.10 | 6.13 | 6.13 | 1.16% | 742,066 |
| Mar 24, 2026 | 6.92 | 6.92 | 6.03 | 6.06 | 6.06 | - | 28,901 |
| Mar 23, 2026 | 6.37 | 6.37 | 6.01 | 6.06 | 6.06 | -4.72% | 77,356 |
| Mar 20, 2026 | 6.49 | 6.62 | 6.32 | 6.36 | 6.36 | -0.78% | 101,623 |
| Mar 19, 2026 | 6.80 | 6.80 | 6.35 | 6.41 | 6.41 | -4.61% | 62,366 |
| Mar 18, 2026 | 6.44 | 6.89 | 6.44 | 6.72 | 6.72 | 5.00% | 25,676 |
| Mar 17, 2026 | 6.58 | 6.59 | 6.39 | 6.40 | 6.40 | -0.31% | 20,310 |
| Mar 16, 2026 | 6.46 | 6.63 | 6.40 | 6.42 | 6.42 | -2.43% | 17,807 |
| Mar 13, 2026 | 6.60 | 6.80 | 6.54 | 6.58 | 6.58 | -3.24% | 45,664 |
| Mar 12, 2026 | 6.94 | 6.94 | 6.76 | 6.80 | 6.80 | -0.44% | 206,540 |
| Mar 11, 2026 | 6.99 | 6.99 | 6.82 | 6.83 | 6.83 | 0.74% | 8,408 |
| Mar 10, 2026 | 6.90 | 6.90 | 6.61 | 6.78 | 6.78 | 2.73% | 57,872 |
| Mar 9, 2026 | 6.65 | 6.90 | 6.42 | 6.60 | 6.60 | -4.07% | 54,213 |
| Mar 6, 2026 | 6.90 | 7.04 | 6.85 | 6.88 | 6.88 | -0.58% | 120,948 |
| Mar 5, 2026 | 6.77 | 7.19 | 6.77 | 6.92 | 6.92 | 0.14% | 32,638 |
| Mar 4, 2026 | 6.75 | 7.09 | 6.75 | 6.91 | 6.91 | -1.57% | 72,946 |
| Mar 2, 2026 | 6.86 | 7.07 | 6.61 | 7.02 | 7.02 | 0.29% | 53,454 |
| Feb 27, 2026 | 7.04 | 7.21 | 6.95 | 7.00 | 7.00 | -0.99% | 57,975 |
| Feb 26, 2026 | 6.99 | 7.23 | 6.99 | 7.07 | 7.07 | -0.84% | 4,025 |
| Feb 25, 2026 | 7.50 | 7.50 | 7.12 | 7.13 | 7.13 | 0.28% | 11,939 |
| Feb 24, 2026 | 7.43 | 7.43 | 7.11 | 7.11 | 7.11 | -2.74% | 22,458 |
| Feb 23, 2026 | 7.23 | 7.54 | 7.23 | 7.31 | 7.31 | -0.95% | 34,771 |
| Feb 20, 2026 | 7.49 | 7.62 | 7.25 | 7.38 | 7.38 | -0.40% | 57,178 |
| Feb 19, 2026 | 7.57 | 7.88 | 7.05 | 7.41 | 7.41 | -4.14% | 50,837 |
| Feb 18, 2026 | 7.65 | 7.82 | 7.55 | 7.73 | 7.73 | 0.52% | 11,185 |
| Feb 17, 2026 | 7.71 | 7.88 | 7.67 | 7.69 | 7.69 | -0.26% | 20,633 |
| Feb 16, 2026 | 7.90 | 7.90 | 7.68 | 7.71 | 7.71 | - | 14,223 |
| 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 |