GTT Data Solutions Limited (BOM:530457)
India · Delayed Price · Currency is INR 63.93
-0.12 (-0.19%)
At close: Aug 28, 2025
GTT Data Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.30 | 68.90 | 63.00 | 65.52 | 65.52 | 2.49% | 34,772 |
| Aug 28, 2025 | 64.95 | 65.90 | 63.50 | 63.93 | 63.93 | -0.19% | 3,623 |
| Aug 26, 2025 | 65.75 | 65.90 | 64.00 | 64.05 | 64.05 | -2.59% | 6,364 |
| Aug 25, 2025 | 67.94 | 67.94 | 65.30 | 65.75 | 65.75 | -2.32% | 12,678 |
| Aug 22, 2025 | 66.84 | 67.70 | 65.50 | 67.31 | 67.31 | 0.70% | 7,975 |
| Aug 21, 2025 | 67.94 | 68.85 | 65.61 | 66.84 | 66.84 | -0.55% | 12,585 |
| Aug 20, 2025 | 65.56 | 67.95 | 65.20 | 67.21 | 67.21 | 2.02% | 6,487 |
| Aug 19, 2025 | 67.00 | 69.40 | 65.12 | 65.88 | 65.88 | -2.04% | 47,012 |
| Aug 18, 2025 | 68.00 | 71.44 | 65.55 | 67.25 | 67.25 | -0.12% | 22,219 |
| Aug 14, 2025 | 70.52 | 70.52 | 65.29 | 67.33 | 67.33 | -0.28% | 4,295 |
| Aug 13, 2025 | 63.50 | 69.81 | 63.50 | 67.52 | 67.52 | 4.18% | 19,417 |
| Aug 12, 2025 | 69.48 | 71.00 | 64.00 | 64.81 | 64.81 | -3.43% | 21,234 |
| Aug 11, 2025 | 62.69 | 67.90 | 61.05 | 67.11 | 67.11 | 7.32% | 6,248 |
| Aug 8, 2025 | 66.58 | 66.58 | 61.00 | 62.53 | 62.53 | -6.08% | 11,244 |
| Aug 7, 2025 | 67.85 | 67.85 | 64.00 | 66.58 | 66.58 | 0.23% | 4,708 |
| Aug 6, 2025 | 66.24 | 68.69 | 64.10 | 66.43 | 66.43 | 0.29% | 11,186 |
| Aug 5, 2025 | 68.40 | 69.70 | 65.76 | 66.24 | 66.24 | -3.03% | 22,581 |
| Aug 4, 2025 | 75.48 | 75.48 | 68.31 | 68.31 | 68.31 | -4.99% | 24,334 |
| Aug 1, 2025 | 72.40 | 73.00 | 71.00 | 71.90 | 71.90 | 3.05% | 35,183 |
| Jul 31, 2025 | 67.90 | 69.77 | 66.79 | 69.77 | 69.77 | 5.00% | 18,274 |
| Jul 30, 2025 | 63.71 | 66.45 | 62.90 | 66.45 | 66.45 | 4.99% | 41,484 |
| Jul 29, 2025 | 63.45 | 63.45 | 60.25 | 63.29 | 63.29 | -0.20% | 51,615 |
| Jul 28, 2025 | 67.90 | 67.90 | 63.41 | 63.42 | 63.42 | -4.97% | 25,204 |
| Jul 25, 2025 | 70.20 | 70.50 | 66.44 | 66.74 | 66.74 | -4.56% | 33,424 |
| Jul 24, 2025 | 71.11 | 73.70 | 69.10 | 69.93 | 69.93 | -3.14% | 34,970 |
| Jul 23, 2025 | 74.90 | 74.90 | 70.19 | 72.20 | 72.20 | -2.27% | 39,983 |
| Jul 22, 2025 | 73.95 | 74.80 | 72.94 | 73.88 | 73.88 | 1.29% | 13,776 |
| Jul 21, 2025 | 75.90 | 75.90 | 71.11 | 72.94 | 72.94 | -1.02% | 13,681 |
| Jul 18, 2025 | 74.10 | 75.49 | 73.35 | 73.69 | 73.69 | -2.42% | 14,278 |
| Jul 17, 2025 | 76.55 | 77.00 | 74.80 | 75.52 | 75.52 | -1.35% | 12,677 |
| Jul 16, 2025 | 76.70 | 79.49 | 75.10 | 76.55 | 76.55 | 0.24% | 21,898 |
| Jul 15, 2025 | 75.41 | 76.69 | 72.51 | 76.37 | 76.37 | 1.17% | 18,183 |
| Jul 14, 2025 | 75.25 | 76.83 | 75.11 | 75.49 | 75.49 | -1.36% | 15,196 |
| Jul 11, 2025 | 76.95 | 76.95 | 75.53 | 76.53 | 76.53 | 0.07% | 2,863 |
| Jul 10, 2025 | 77.50 | 77.60 | 75.11 | 76.48 | 76.48 | -0.22% | 31,856 |
| Jul 9, 2025 | 77.50 | 78.00 | 75.91 | 76.65 | 76.65 | -0.43% | 33,285 |
| Jul 8, 2025 | 78.49 | 78.49 | 75.60 | 76.98 | 76.98 | -0.77% | 21,610 |
| Jul 7, 2025 | 77.60 | 79.20 | 76.50 | 77.58 | 77.58 | -1.67% | 8,113 |
| Jul 4, 2025 | 77.90 | 79.00 | 76.56 | 78.90 | 78.90 | 2.03% | 10,062 |
| Jul 3, 2025 | 79.51 | 80.25 | 75.61 | 77.33 | 77.33 | -2.74% | 31,202 |
| Jul 2, 2025 | 78.80 | 81.00 | 77.05 | 79.51 | 79.51 | 1.94% | 33,194 |
| Jul 1, 2025 | 78.15 | 78.50 | 76.87 | 78.00 | 78.00 | 0.24% | 16,154 |
| Jun 30, 2025 | 79.50 | 79.50 | 77.00 | 77.81 | 77.81 | -1.14% | 16,983 |
| Jun 27, 2025 | 79.94 | 79.98 | 78.00 | 78.71 | 78.71 | -0.82% | 10,015 |
| Jun 26, 2025 | 80.85 | 80.85 | 77.50 | 79.36 | 79.36 | -0.06% | 17,550 |
| Jun 25, 2025 | 79.20 | 81.00 | 78.00 | 79.41 | 79.41 | 1.33% | 19,325 |
| Jun 24, 2025 | 78.98 | 80.30 | 77.26 | 78.37 | 78.37 | 0.77% | 38,626 |
| Jun 23, 2025 | 80.00 | 80.40 | 76.20 | 77.77 | 77.77 | -1.63% | 39,510 |
| Jun 20, 2025 | 77.10 | 80.10 | 76.15 | 79.06 | 79.06 | 0.98% | 21,855 |
| Jun 19, 2025 | 80.75 | 80.75 | 77.00 | 78.29 | 78.29 | -1.06% | 14,608 |