GTT Data Solutions Limited (BOM:530457)
India · Delayed Price · Currency is INR 38.29
-0.55 (-1.42%)
At close: Sep 11, 2026
GTT Data Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 38.65 | 39.00 | 37.00 | 38.29 | 38.29 | -1.42% | 48,293 |
| Sep 10, 2026 | 39.93 | 39.93 | 38.50 | 38.84 | 38.84 | 1.12% | 6,740 |
| Sep 9, 2026 | 38.50 | 39.85 | 38.20 | 38.41 | 38.41 | -1.89% | 13,125 |
| Sep 8, 2026 | 39.51 | 39.51 | 37.51 | 39.15 | 39.15 | -0.05% | 41,168 |
| Sep 7, 2026 | 39.35 | 40.80 | 38.60 | 39.17 | 39.17 | -3.21% | 23,161 |
| Sep 4, 2026 | 42.90 | 42.90 | 40.00 | 40.47 | 40.47 | -4.93% | 29,174 |
| Sep 3, 2026 | 42.00 | 43.00 | 41.36 | 42.57 | 42.57 | 2.93% | 14,241 |
| Sep 2, 2026 | 43.45 | 43.50 | 41.00 | 41.36 | 41.36 | -4.19% | 17,254 |
| Sep 1, 2026 | 42.10 | 43.50 | 41.46 | 43.17 | 43.17 | 0.42% | 11,088 |
| Aug 31, 2026 | 43.95 | 43.95 | 42.57 | 42.99 | 42.99 | -0.74% | 8,557 |
| Aug 28, 2026 | 42.74 | 44.00 | 41.10 | 43.31 | 43.31 | 1.05% | 18,401 |
| Aug 27, 2026 | 42.74 | 43.95 | 42.00 | 42.86 | 42.86 | 0.28% | 20,250 |
| Aug 26, 2026 | 45.45 | 45.45 | 42.00 | 42.74 | 42.74 | -2.69% | 12,672 |
| Aug 25, 2026 | 44.80 | 44.99 | 43.51 | 43.92 | 43.92 | -1.96% | 10,511 |
| Aug 24, 2026 | 45.74 | 47.10 | 44.10 | 44.80 | 44.80 | -2.06% | 22,279 |
| Aug 21, 2026 | 46.21 | 46.99 | 45.50 | 45.74 | 45.74 | 0.57% | 9,187 |
| Aug 20, 2026 | 46.55 | 47.75 | 44.00 | 45.48 | 45.48 | -2.40% | 18,895 |
| Aug 19, 2026 | 44.98 | 48.00 | 44.56 | 46.60 | 46.60 | 3.60% | 14,038 |
| Aug 18, 2026 | 46.90 | 47.79 | 44.51 | 44.98 | 44.98 | -5.31% | 44,015 |
| Aug 17, 2026 | 50.35 | 50.35 | 46.20 | 47.50 | 47.50 | -6.42% | 52,360 |
| Aug 14, 2026 | 52.50 | 52.50 | 47.50 | 50.76 | 50.76 | 1.30% | 82,628 |
| Aug 13, 2026 | 43.31 | 52.90 | 43.31 | 50.11 | 50.11 | 12.43% | 86,732 |
| Aug 12, 2026 | 44.78 | 44.99 | 44.30 | 44.57 | 44.57 | -0.47% | 6,979 |
| Aug 11, 2026 | 44.20 | 46.00 | 44.20 | 44.78 | 44.78 | -2.25% | 17,374 |
| Aug 10, 2026 | 44.10 | 45.97 | 44.10 | 45.81 | 45.81 | 1.91% | 8,065 |
| Aug 7, 2026 | 46.00 | 46.00 | 44.30 | 44.95 | 44.95 | -2.15% | 15,471 |
| Aug 6, 2026 | 47.00 | 47.92 | 45.50 | 45.94 | 45.94 | -0.69% | 11,611 |
| Aug 5, 2026 | 47.10 | 48.00 | 44.50 | 46.26 | 46.26 | 0.26% | 14,787 |
| Aug 4, 2026 | 47.00 | 47.49 | 44.50 | 46.14 | 46.14 | 0.79% | 35,113 |
| Aug 3, 2026 | 49.62 | 52.00 | 45.36 | 45.78 | 45.78 | -7.72% | 53,019 |
| Jul 31, 2026 | 50.04 | 52.55 | 47.10 | 49.61 | 49.61 | -0.86% | 25,026 |
| Jul 30, 2026 | 52.00 | 52.90 | 47.10 | 50.04 | 50.04 | -5.01% | 62,401 |
| Jul 29, 2026 | 55.10 | 59.60 | 50.75 | 52.68 | 52.68 | 0.90% | 274,194 |
| Jul 28, 2026 | 44.07 | 52.21 | 43.94 | 52.21 | 52.21 | 20.00% | 163,654 |
| Jul 27, 2026 | 38.19 | 45.75 | 38.00 | 43.51 | 43.51 | 13.93% | 43,804 |
| Jul 24, 2026 | 39.70 | 39.70 | 37.30 | 38.19 | 38.19 | -0.96% | 9,972 |
| Jul 23, 2026 | 39.00 | 40.03 | 38.52 | 38.56 | 38.56 | -1.53% | 10,420 |
| Jul 22, 2026 | 38.02 | 39.50 | 36.10 | 39.16 | 39.16 | 1.56% | 12,847 |
| Jul 21, 2026 | 38.06 | 38.99 | 38.00 | 38.56 | 38.56 | -0.59% | 5,177 |
| Jul 20, 2026 | 38.35 | 39.00 | 37.10 | 38.79 | 38.79 | 1.07% | 3,793 |
| Jul 17, 2026 | 38.90 | 39.00 | 38.20 | 38.38 | 38.38 | -1.56% | 4,016 |
| Jul 16, 2026 | 40.95 | 41.37 | 38.90 | 38.99 | 38.99 | -3.35% | 12,476 |
| Jul 15, 2026 | 40.88 | 40.88 | 39.10 | 40.34 | 40.34 | 2.36% | 2,489 |
| Jul 14, 2026 | 41.30 | 41.30 | 39.20 | 39.41 | 39.41 | -4.00% | 7,791 |
| Jul 13, 2026 | 38.75 | 41.78 | 38.12 | 41.05 | 41.05 | 5.01% | 13,722 |
| Jul 10, 2026 | 38.39 | 40.00 | 36.83 | 39.09 | 39.09 | 1.82% | 16,308 |
| Jul 9, 2026 | 40.00 | 40.00 | 37.25 | 38.39 | 38.39 | 2.32% | 16,421 |
| Jul 8, 2026 | 39.80 | 40.40 | 37.11 | 37.52 | 37.52 | -5.13% | 22,973 |
| Jul 7, 2026 | 40.32 | 41.00 | 39.02 | 39.55 | 39.55 | -1.91% | 6,316 |
| Jul 6, 2026 | 39.90 | 40.89 | 39.62 | 40.32 | 40.32 | 1.77% | 6,962 |