GTL Infrastructure Limited (BOM:532775)
India · Delayed Price · Currency is INR 1.290
+0.010 (0.78%)
At close: Feb 13, 2026
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -4.42% | 11,217,470 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 5,032,367 |
| Jan 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,386,633 |
| Jan 13, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 3,058,231 |
| Jan 12, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -0.85% | 5,758,593 |
| Jan 9, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 5,177,396 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 3,805,241 |
| Jan 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 2,416,088 |
| Jan 6, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 4,552,934 |
| Jan 5, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 3,647,745 |
| Jan 2, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 1.64% | 4,736,860 |
| Jan 1, 2026 | 1.17 | 1.24 | 1.16 | 1.22 | 1.22 | 5.17% | 5,262,942 |
| Dec 31, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 3,977,032 |
| Dec 30, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 7,572,873 |
| Dec 29, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 5,564,687 |
| Dec 26, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 6,459,597 |
| Dec 24, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 4,145,790 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 5,923,384 |
| Dec 22, 2025 | 1.20 | 1.42 | 1.18 | 1.25 | 1.25 | 4.17% | 14,582,430 |
| Dec 19, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 7,830,160 |
| Dec 18, 2025 | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | -2.40% | 8,375,853 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 2,156,083 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 5,101,633 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 2,048,153 |
| Dec 12, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 2,896,404 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 3,106,614 |
| Dec 10, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 2,181,760 |
| Dec 9, 2025 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 2.38% | 6,263,214 |
| Dec 8, 2025 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 3,974,430 |
| Dec 5, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 3,434,942 |
| Dec 4, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 2,081,201 |