GTL Limited (NSE:GTL)
India · Delayed Price · Currency is INR 7.07
+0.24 (3.51%)
At close: Jan 22, 2026
GTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.84 | 7.10 | 6.84 | 7.07 | 7.07 | 3.51% | 143,070 |
| Jan 21, 2026 | 6.93 | 7.09 | 6.78 | 6.83 | 6.83 | -1.73% | 191,397 |
| Jan 20, 2026 | 7.43 | 7.50 | 6.89 | 6.95 | 6.95 | -6.46% | 608,374 |
| Jan 19, 2026 | 7.63 | 7.68 | 7.40 | 7.43 | 7.43 | -2.11% | 201,027 |
| Jan 16, 2026 | 7.52 | 7.70 | 7.52 | 7.59 | 7.59 | 0.13% | 230,487 |
| Jan 14, 2026 | 7.60 | 7.77 | 7.55 | 7.58 | 7.58 | -0.52% | 151,553 |
| Jan 13, 2026 | 7.65 | 7.85 | 7.61 | 7.62 | 7.62 | -0.52% | 197,090 |
| Jan 12, 2026 | 7.62 | 7.90 | 7.54 | 7.66 | 7.66 | -0.52% | 253,737 |
| Jan 9, 2026 | 7.79 | 7.95 | 7.60 | 7.70 | 7.70 | -1.28% | 170,554 |
| Jan 8, 2026 | 8.01 | 8.03 | 7.79 | 7.80 | 7.80 | -2.13% | 164,149 |
| Jan 7, 2026 | 8.03 | 8.04 | 7.94 | 7.97 | 7.97 | 0.13% | 198,240 |
| Jan 6, 2026 | 7.96 | 8.01 | 7.90 | 7.96 | 7.96 | -0.13% | 226,206 |
| Jan 5, 2026 | 8.09 | 8.18 | 7.84 | 7.97 | 7.97 | -1.48% | 240,427 |
| Jan 2, 2026 | 8.19 | 8.20 | 7.56 | 8.09 | 8.09 | 0.12% | 811,891 |
| Jan 1, 2026 | 8.01 | 8.16 | 8.01 | 8.08 | 8.08 | 0.50% | 106,104 |
| Dec 31, 2025 | 7.97 | 8.25 | 7.97 | 8.04 | 8.04 | 0.75% | 514,691 |
| Dec 30, 2025 | 8.00 | 8.10 | 7.95 | 7.98 | 7.98 | -0.87% | 157,872 |
| Dec 29, 2025 | 8.01 | 8.15 | 7.95 | 8.05 | 8.05 | -0.74% | 248,014 |
| Dec 26, 2025 | 8.19 | 8.20 | 8.01 | 8.11 | 8.11 | 0.12% | 153,000 |
| Dec 24, 2025 | 8.15 | 8.33 | 8.05 | 8.10 | 8.10 | -0.61% | 227,272 |
| Dec 23, 2025 | 8.01 | 8.34 | 8.00 | 8.15 | 8.15 | 1.37% | 463,698 |
| Dec 22, 2025 | 8.00 | 8.12 | 7.97 | 8.04 | 8.04 | 0.63% | 430,842 |
| Dec 19, 2025 | 8.05 | 8.18 | 7.71 | 7.99 | 7.99 | -0.25% | 173,595 |
| Dec 18, 2025 | 8.15 | 8.15 | 7.99 | 8.01 | 8.01 | -0.99% | 131,245 |
| Dec 17, 2025 | 8.25 | 8.25 | 8.08 | 8.09 | 8.09 | -0.98% | 85,804 |
| Dec 16, 2025 | 8.13 | 8.23 | 8.08 | 8.17 | 8.17 | -0.24% | 86,343 |
| Dec 15, 2025 | 8.10 | 8.27 | 8.02 | 8.19 | 8.19 | -0.12% | 107,010 |
| Dec 12, 2025 | 7.95 | 8.36 | 7.95 | 8.20 | 8.20 | 3.14% | 463,748 |
| Dec 11, 2025 | 8.00 | 8.14 | 7.95 | 7.95 | 7.95 | -0.50% | 175,490 |
| Dec 10, 2025 | 7.74 | 8.20 | 7.74 | 7.99 | 7.99 | 3.23% | 509,521 |
| Dec 9, 2025 | 7.76 | 7.77 | 7.65 | 7.74 | 7.74 | -0.26% | 278,019 |
| Dec 8, 2025 | 8.00 | 8.07 | 7.73 | 7.76 | 7.76 | -2.63% | 248,903 |
| Dec 5, 2025 | 8.12 | 8.16 | 7.91 | 7.97 | 7.97 | -1.85% | 234,657 |
| Dec 4, 2025 | 8.19 | 8.19 | 8.03 | 8.12 | 8.12 | - | 215,071 |
| Dec 3, 2025 | 8.12 | 8.20 | 8.09 | 8.12 | 8.12 | - | 130,580 |
| Dec 2, 2025 | 8.24 | 8.28 | 8.11 | 8.12 | 8.12 | -1.46% | 142,126 |
| Dec 1, 2025 | 8.54 | 8.54 | 8.21 | 8.24 | 8.24 | -1.44% | 206,404 |
| Nov 28, 2025 | 8.54 | 8.54 | 8.28 | 8.36 | 8.36 | -1.07% | 124,680 |
| Nov 27, 2025 | 8.29 | 8.64 | 8.22 | 8.45 | 8.45 | 3.17% | 354,499 |
| Nov 26, 2025 | 8.01 | 8.27 | 8.01 | 8.19 | 8.19 | 2.25% | 301,642 |
| Nov 25, 2025 | 8.01 | 8.18 | 7.95 | 8.01 | 8.01 | -1.60% | 220,154 |
| Nov 24, 2025 | 8.60 | 8.60 | 8.11 | 8.14 | 8.14 | -3.10% | 266,910 |
| Nov 21, 2025 | 8.57 | 8.57 | 8.38 | 8.40 | 8.40 | -0.83% | 136,173 |
| Nov 20, 2025 | 8.51 | 8.59 | 8.45 | 8.47 | 8.47 | -0.24% | 201,365 |
| Nov 19, 2025 | 8.70 | 8.70 | 8.48 | 8.49 | 8.49 | -1.51% | 283,163 |
| Nov 18, 2025 | 8.80 | 8.80 | 8.49 | 8.62 | 8.62 | -2.05% | 413,031 |
| Nov 17, 2025 | 8.83 | 9.00 | 8.79 | 8.80 | 8.80 | -0.68% | 305,248 |
| Nov 14, 2025 | 8.97 | 8.98 | 8.82 | 8.86 | 8.86 | -1.56% | 288,362 |
| Nov 13, 2025 | 8.99 | 9.10 | 8.90 | 9.00 | 9.00 | - | 206,177 |
| Nov 12, 2025 | 8.88 | 9.08 | 8.88 | 9.00 | 9.00 | 1.47% | 341,505 |