GTL Limited (BOM:500160)
India · Delayed Price · Currency is INR 7.30
+0.08 (1.11%)
At close: Aug 21, 2026
BOM:500160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 7.19 | 7.82 | 7.19 | 7.41 | 7.41 | 4.07% | 67,436 |
| Jul 24, 2026 | 7.06 | 7.20 | 7.06 | 7.12 | 7.12 | -0.14% | 48,529 |
| Jul 23, 2026 | 7.12 | 7.30 | 7.10 | 7.13 | 7.13 | -1.38% | 68,442 |
| Jul 22, 2026 | 7.25 | 7.25 | 7.15 | 7.23 | 7.23 | 0.42% | 18,610 |
| Jul 21, 2026 | 7.05 | 7.29 | 7.05 | 7.20 | 7.20 | 0.28% | 24,188 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.10 | 7.18 | 7.18 | 0.70% | 22,396 |
| Jul 17, 2026 | 7.25 | 7.25 | 7.12 | 7.13 | 7.13 | -0.42% | 17,947 |
| Jul 16, 2026 | 7.07 | 7.26 | 7.07 | 7.16 | 7.16 | -0.83% | 26,984 |
| Jul 15, 2026 | 7.20 | 7.30 | 7.17 | 7.22 | 7.22 | -0.14% | 56,902 |
| Jul 14, 2026 | 7.30 | 7.35 | 7.15 | 7.23 | 7.23 | -0.55% | 20,748 |
| Jul 13, 2026 | 7.54 | 7.54 | 7.19 | 7.27 | 7.27 | -1.22% | 66,009 |
| Jul 10, 2026 | 7.44 | 7.60 | 7.31 | 7.36 | 7.36 | 0.96% | 58,324 |
| Jul 9, 2026 | 7.73 | 7.73 | 7.23 | 7.29 | 7.29 | -0.82% | 68,792 |
| Jul 8, 2026 | 7.59 | 7.59 | 7.30 | 7.35 | 7.35 | -2.26% | 83,650 |
| Jul 7, 2026 | 7.56 | 7.87 | 7.47 | 7.52 | 7.52 | -1.18% | 35,893 |
| Jul 6, 2026 | 7.78 | 7.78 | 7.54 | 7.61 | 7.61 | -1.68% | 41,656 |
| Jul 3, 2026 | 7.80 | 7.87 | 7.70 | 7.74 | 7.74 | -0.77% | 19,270 |
| Jul 2, 2026 | 7.99 | 7.99 | 7.70 | 7.80 | 7.80 | 1.17% | 45,080 |
| Jul 1, 2026 | 7.73 | 8.12 | 7.67 | 7.71 | 7.71 | - | 57,854 |
| Jun 30, 2026 | 7.42 | 7.81 | 7.42 | 7.71 | 7.71 | 1.18% | 43,413 |
| Jun 29, 2026 | 7.69 | 7.81 | 7.53 | 7.62 | 7.62 | -3.05% | 40,032 |
| Jun 25, 2026 | 8.18 | 8.18 | 7.80 | 7.86 | 7.86 | -1.75% | 150,642 |
| Jun 24, 2026 | 8.14 | 8.14 | 7.91 | 8.00 | 8.00 | -0.74% | 71,986 |
| Jun 23, 2026 | 8.12 | 8.38 | 8.00 | 8.06 | 8.06 | -1.95% | 96,750 |
| Jun 22, 2026 | 8.04 | 8.30 | 8.04 | 8.22 | 8.22 | 0.86% | 26,979 |
| Jun 19, 2026 | 8.20 | 8.29 | 8.14 | 8.15 | 8.15 | -0.61% | 45,372 |
| Jun 18, 2026 | 8.12 | 8.39 | 8.12 | 8.20 | 8.20 | - | 84,593 |
| Jun 17, 2026 | 8.06 | 8.30 | 8.06 | 8.20 | 8.20 | -2.38% | 59,882 |
| Jun 16, 2026 | 8.99 | 8.99 | 8.36 | 8.40 | 8.40 | -1.87% | 148,269 |
| Jun 15, 2026 | 8.75 | 8.76 | 8.50 | 8.56 | 8.56 | 1.18% | 127,305 |
| Jun 12, 2026 | 8.15 | 8.60 | 8.15 | 8.46 | 8.46 | 2.30% | 193,082 |