GTL Limited (BOM:500160)
India · Delayed Price · Currency is INR 8.20
0.00 (0.00%)
At close: Jun 18, 2026
BOM:500160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.40 | 9.07 | 8.11 | 8.27 | 8.27 | 0.24% | 526,483 |
| Jun 10, 2026 | 8.52 | 8.64 | 8.20 | 8.25 | 8.25 | -4.29% | 134,086 |
| Jun 9, 2026 | 8.88 | 9.34 | 8.45 | 8.62 | 8.62 | -2.38% | 513,579 |
| Jun 8, 2026 | 8.14 | 8.96 | 8.00 | 8.83 | 8.83 | 8.34% | 941,594 |
| Jun 5, 2026 | 7.52 | 8.27 | 7.52 | 8.15 | 8.15 | 8.38% | 381,825 |
| Jun 4, 2026 | 7.50 | 7.59 | 7.38 | 7.52 | 7.52 | 1.62% | 81,351 |
| Jun 3, 2026 | 7.54 | 7.54 | 7.32 | 7.40 | 7.40 | -0.27% | 15,588 |
| Jun 2, 2026 | 7.26 | 7.62 | 7.26 | 7.42 | 7.42 | 0.41% | 23,461 |
| Jun 1, 2026 | 7.54 | 7.59 | 7.33 | 7.39 | 7.39 | -1.73% | 50,895 |
| May 29, 2026 | 7.34 | 7.79 | 7.34 | 7.52 | 7.52 | - | 122,237 |
| May 27, 2026 | 7.49 | 7.56 | 7.41 | 7.52 | 7.52 | -0.53% | 29,895 |
| May 26, 2026 | 7.50 | 7.69 | 7.50 | 7.56 | 7.56 | -0.53% | 15,658 |
| May 25, 2026 | 7.54 | 7.69 | 7.54 | 7.60 | 7.60 | -0.13% | 25,114 |
| May 22, 2026 | 7.73 | 7.73 | 7.54 | 7.61 | 7.61 | - | 35,808 |
| May 21, 2026 | 7.22 | 7.70 | 7.22 | 7.61 | 7.61 | 2.42% | 47,941 |
| May 20, 2026 | 7.42 | 7.55 | 7.32 | 7.43 | 7.43 | 0.81% | 20,074 |
| May 19, 2026 | 7.21 | 7.50 | 7.21 | 7.37 | 7.37 | 0.96% | 44,500 |
| May 18, 2026 | 7.57 | 7.64 | 7.30 | 7.30 | 7.30 | -3.57% | 20,416 |
| May 15, 2026 | 7.60 | 7.73 | 7.45 | 7.57 | 7.57 | 0.40% | 79,476 |
| May 14, 2026 | 7.68 | 7.68 | 7.53 | 7.54 | 7.54 | -1.82% | 20,999 |
| May 13, 2026 | 7.24 | 7.78 | 7.24 | 7.68 | 7.68 | 0.79% | 66,439 |
| May 12, 2026 | 7.81 | 7.90 | 7.62 | 7.62 | 7.62 | -4.99% | 55,315 |
| May 11, 2026 | 8.00 | 8.10 | 7.68 | 8.02 | 8.02 | 1.39% | 76,627 |
| May 8, 2026 | 7.70 | 8.00 | 7.70 | 7.91 | 7.91 | 2.59% | 78,025 |
| May 7, 2026 | 7.46 | 7.71 | 7.25 | 7.71 | 7.71 | 4.90% | 118,923 |
| May 6, 2026 | 7.44 | 7.44 | 7.31 | 7.35 | 7.35 | 0.82% | 16,063 |
| May 5, 2026 | 7.12 | 7.40 | 7.12 | 7.29 | 7.29 | -0.68% | 21,852 |
| May 4, 2026 | 7.50 | 7.59 | 7.30 | 7.34 | 7.34 | -0.41% | 52,898 |
| Apr 30, 2026 | 7.40 | 7.65 | 7.10 | 7.37 | 7.37 | 1.10% | 32,355 |
| Apr 29, 2026 | 7.06 | 7.48 | 7.06 | 7.29 | 7.29 | 0.97% | 44,105 |
| Apr 28, 2026 | 7.20 | 7.39 | 7.20 | 7.22 | 7.22 | -1.23% | 18,105 |
| Apr 27, 2026 | 7.21 | 7.38 | 7.14 | 7.31 | 7.31 | 0.55% | 15,190 |
| Apr 24, 2026 | 7.36 | 7.44 | 7.21 | 7.27 | 7.27 | -1.62% | 14,735 |
| Apr 23, 2026 | 7.20 | 7.41 | 7.20 | 7.39 | 7.39 | 0.96% | 20,199 |
| 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 |