GTL Limited (BOM:500160)
India · Delayed Price · Currency is INR 6.90
+0.03 (0.44%)
At close: Oct 7, 2026
BOM:500160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.91 | 7.09 | 6.77 | 6.90 | 6.90 | 0.44% | 41,119 |
| Oct 6, 2026 | 6.95 | 6.95 | 6.74 | 6.87 | 6.87 | 2.23% | 45,613 |
| Oct 5, 2026 | 6.71 | 7.08 | 6.70 | 6.72 | 6.72 | -1.90% | 16,041 |
| Oct 1, 2026 | 6.72 | 6.99 | 6.72 | 6.85 | 6.85 | -1.01% | 18,483 |
| Sep 30, 2026 | 6.99 | 6.99 | 6.80 | 6.92 | 6.92 | 2.82% | 18,916 |
| Sep 29, 2026 | 6.83 | 6.93 | 6.70 | 6.73 | 6.73 | -3.30% | 62,121 |
| Sep 28, 2026 | 7.00 | 7.08 | 6.91 | 6.96 | 6.96 | -1.28% | 61,607 |
| Sep 25, 2026 | 6.87 | 7.12 | 6.87 | 7.05 | 7.05 | 0.71% | 22,902 |
| Sep 24, 2026 | 6.91 | 7.15 | 6.91 | 7.00 | 7.00 | -0.57% | 31,741 |
| Sep 23, 2026 | 6.92 | 7.10 | 6.92 | 7.04 | 7.04 | 0.57% | 39,825 |
| Sep 22, 2026 | 7.00 | 7.11 | 6.97 | 7.00 | 7.00 | -0.85% | 39,648 |
| Sep 21, 2026 | 7.10 | 7.13 | 7.02 | 7.06 | 7.06 | -0.56% | 19,122 |
| Sep 18, 2026 | 7.01 | 7.15 | 7.01 | 7.10 | 7.10 | 0.57% | 18,134 |
| Sep 17, 2026 | 7.02 | 7.20 | 7.01 | 7.06 | 7.06 | -0.56% | 13,505 |
| Sep 16, 2026 | 6.91 | 7.19 | 6.91 | 7.10 | 7.10 | 0.28% | 21,190 |
| Sep 15, 2026 | 7.12 | 7.22 | 7.07 | 7.08 | 7.08 | -2.34% | 28,997 |
| Sep 11, 2026 | 7.28 | 7.28 | 7.09 | 7.25 | 7.25 | 0.28% | 46,823 |
| Sep 10, 2026 | 7.23 | 7.28 | 7.10 | 7.23 | 7.23 | 1.26% | 38,192 |
| Sep 9, 2026 | 7.04 | 7.32 | 7.04 | 7.14 | 7.14 | 1.42% | 62,162 |
| Sep 8, 2026 | 7.11 | 7.35 | 7.00 | 7.04 | 7.04 | -3.16% | 88,729 |
| Sep 7, 2026 | 7.29 | 7.29 | 7.20 | 7.27 | 7.27 | 2.68% | 54,893 |
| Sep 4, 2026 | 7.30 | 7.30 | 7.05 | 7.08 | 7.08 | -1.94% | 57,075 |
| Sep 3, 2026 | 7.24 | 7.38 | 7.13 | 7.22 | 7.22 | -0.28% | 18,370 |
| Sep 2, 2026 | 7.20 | 7.45 | 7.05 | 7.24 | 7.24 | 2.12% | 43,293 |
| Sep 1, 2026 | 7.18 | 7.29 | 7.05 | 7.09 | 7.09 | -1.25% | 25,800 |
| Aug 31, 2026 | 7.45 | 7.45 | 7.03 | 7.18 | 7.18 | -2.45% | 49,872 |
| Aug 28, 2026 | 7.47 | 7.47 | 7.27 | 7.36 | 7.36 | 0.55% | 20,304 |
| Aug 27, 2026 | 7.45 | 7.51 | 7.20 | 7.32 | 7.32 | 0.27% | 61,290 |
| Aug 26, 2026 | 7.30 | 7.48 | 7.22 | 7.30 | 7.30 | -1.35% | 36,501 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.30 | 7.40 | 7.40 | -0.40% | 38,459 |
| Aug 24, 2026 | 7.31 | 7.84 | 7.30 | 7.43 | 7.43 | 1.78% | 49,823 |
| Aug 21, 2026 | 7.21 | 7.39 | 7.21 | 7.30 | 7.30 | 1.11% | 40,566 |
| Aug 20, 2026 | 7.24 | 7.37 | 7.17 | 7.22 | 7.22 | -1.23% | 30,778 |
| Aug 19, 2026 | 7.88 | 7.88 | 7.15 | 7.31 | 7.31 | -1.62% | 43,142 |
| Aug 18, 2026 | 7.93 | 7.93 | 7.38 | 7.43 | 7.43 | 1.09% | 21,056 |
| Aug 17, 2026 | 7.62 | 7.75 | 7.00 | 7.35 | 7.35 | -3.80% | 59,871 |
| Aug 14, 2026 | 7.94 | 7.94 | 7.59 | 7.64 | 7.64 | 0.13% | 8,637 |
| Aug 13, 2026 | 7.80 | 7.80 | 7.60 | 7.63 | 7.63 | 0.39% | 29,158 |
| Aug 12, 2026 | 7.70 | 7.91 | 7.58 | 7.60 | 7.60 | -0.78% | 40,836 |
| Aug 11, 2026 | 7.80 | 7.80 | 7.50 | 7.66 | 7.66 | - | 22,431 |
| Aug 10, 2026 | 7.85 | 7.95 | 7.61 | 7.66 | 7.66 | -2.42% | 55,936 |
| Aug 7, 2026 | 7.40 | 8.27 | 7.40 | 7.85 | 7.85 | 5.65% | 293,330 |
| Aug 6, 2026 | 7.46 | 7.58 | 7.39 | 7.43 | 7.43 | 0.13% | 16,988 |
| Aug 5, 2026 | 7.30 | 7.55 | 7.30 | 7.42 | 7.42 | - | 23,483 |
| Aug 4, 2026 | 7.45 | 7.50 | 7.32 | 7.42 | 7.42 | -0.54% | 43,547 |
| Aug 3, 2026 | 7.29 | 7.53 | 7.29 | 7.46 | 7.46 | 2.33% | 47,014 |
| Jul 31, 2026 | 7.20 | 7.32 | 7.17 | 7.29 | 7.29 | 0.28% | 31,204 |
| Jul 30, 2026 | 7.16 | 7.33 | 7.16 | 7.27 | 7.27 | -0.41% | 37,266 |
| Jul 29, 2026 | 7.38 | 7.38 | 7.23 | 7.30 | 7.30 | 1.11% | 14,836 |
| Jul 28, 2026 | 7.27 | 7.48 | 7.20 | 7.22 | 7.22 | -2.56% | 24,389 |