GTL Infrastructure Limited (BOM:532775)
India · Delayed Price · Currency is INR 1.050
+0.010 (0.96%)
At close: Apr 2, 2026
BOM:532775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.01 | 1.06 | 0.99 | 1.05 | 1.05 | 0.96% | 10,139,350 |
| Apr 1, 2026 | 0.98 | 1.05 | 0.98 | 1.04 | 1.04 | 7.22% | 10,050,466 |
| Mar 30, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 8,168,404 |
| Mar 27, 2026 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 11,002,250 |
| Mar 25, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | - | 5,594,289 |
| Mar 24, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.00% | 10,110,490 |
| Mar 23, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 10,511,030 |
| Mar 20, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 4,682,280 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 3,673,831 |
| Mar 18, 2026 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 6,898,515 |
| Mar 17, 2026 | 1.02 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 6,401,411 |
| Mar 16, 2026 | 1.04 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 8,055,771 |
| Mar 13, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -3.67% | 7,918,851 |
| Mar 12, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 5,024,573 |
| Mar 11, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 3,558,403 |
| Mar 10, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 3,070,489 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 6,940,357 |
| Mar 6, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 3,653,077 |
| Mar 5, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 4,968,607 |
| Mar 4, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | -3.51% | 7,355,058 |
| Mar 2, 2026 | 1.05 | 1.15 | 1.03 | 1.14 | 1.14 | 3.64% | 17,640,320 |
| Feb 27, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 8,502,710 |
| Feb 26, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 4,505,769 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 4,513,749 |
| Feb 24, 2026 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 10,223,863 |
| Feb 23, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 5,566,178 |
| Feb 20, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 5,453,884 |
| Feb 19, 2026 | 1.21 | 1.22 | 1.14 | 1.15 | 1.15 | -6.50% | 10,387,540 |
| Feb 18, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 5,862,580 |
| Feb 17, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 5,855,650 |
| Feb 16, 2026 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -3.10% | 8,472,710 |
| Feb 13, 2026 | 1.28 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 11,530,850 |
| Feb 12, 2026 | 1.25 | 1.31 | 1.20 | 1.28 | 1.28 | 2.40% | 14,325,880 |
| Feb 11, 2026 | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | 10.62% | 21,276,880 |
| Feb 10, 2026 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 4,081,180 |
| Feb 9, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | - | 9,904,258 |
| Feb 6, 2026 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | - | 7,445,910 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -6.61% | 9,206,026 |
| Feb 4, 2026 | 1.02 | 1.22 | 1.01 | 1.21 | 1.21 | 18.63% | 43,179,060 |
| Feb 3, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 6,321,620 |
| Feb 2, 2026 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 5,189,290 |
| Feb 1, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 6,786,112 |
| Jan 30, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 5,310,535 |
| Jan 29, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -0.99% | 5,030,106 |
| Jan 28, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 6,721,129 |
| Jan 27, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 10,580,410 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 3,808,610 |
| Jan 22, 2026 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 6,299,780 |
| Jan 21, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 7,957,086 |
| Jan 20, 2026 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 6,958,728 |