GTL Limited (NSE:GTL)
India · Delayed Price · Currency is INR 9.38
+0.08 (0.86%)
Sep 9, 2025, 10:30 AM IST
GTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.50 | 9.59 | 9.25 | 9.30 | 9.30 | -0.75% | 170,388 |
| Sep 5, 2025 | 9.26 | 9.54 | 9.03 | 9.37 | 9.37 | 1.96% | 611,321 |
| Sep 4, 2025 | 9.31 | 9.34 | 9.17 | 9.19 | 9.19 | -0.22% | 247,639 |
| Sep 3, 2025 | 9.34 | 9.35 | 9.12 | 9.21 | 9.21 | -0.22% | 216,454 |
| Sep 2, 2025 | 9.27 | 9.34 | 8.41 | 9.23 | 9.23 | 0.11% | 525,797 |
| Sep 1, 2025 | 9.15 | 9.38 | 9.15 | 9.22 | 9.22 | 0.44% | 235,954 |
| Aug 29, 2025 | 9.40 | 9.53 | 9.12 | 9.18 | 9.18 | -0.33% | 373,526 |
| Aug 28, 2025 | 9.75 | 9.79 | 9.10 | 9.21 | 9.21 | -6.21% | 830,025 |
| Aug 26, 2025 | 10.09 | 10.09 | 9.80 | 9.82 | 9.82 | -0.91% | 205,613 |
| Aug 25, 2025 | 10.24 | 10.24 | 9.85 | 9.91 | 9.91 | -1.98% | 712,083 |
| Aug 22, 2025 | 10.00 | 10.45 | 9.95 | 10.11 | 10.11 | 1.81% | 850,261 |
| Aug 21, 2025 | 9.49 | 10.85 | 9.48 | 9.93 | 9.93 | 5.98% | 3,294,339 |
| Aug 20, 2025 | 9.22 | 9.41 | 9.20 | 9.37 | 9.37 | 1.63% | 251,503 |
| Aug 19, 2025 | 9.20 | 9.38 | 9.12 | 9.22 | 9.22 | 0.88% | 227,622 |
| Aug 18, 2025 | 9.10 | 9.46 | 9.06 | 9.14 | 9.14 | 0.44% | 472,667 |
| Aug 14, 2025 | 9.25 | 9.25 | 9.01 | 9.10 | 9.10 | -0.22% | 164,468 |
| Aug 13, 2025 | 9.07 | 9.26 | 9.07 | 9.12 | 9.12 | -0.22% | 192,389 |
| Aug 12, 2025 | 9.00 | 9.31 | 8.94 | 9.14 | 9.14 | 2.35% | 345,925 |
| Aug 11, 2025 | 9.05 | 9.15 | 8.85 | 8.93 | 8.93 | -1.22% | 172,150 |
| Aug 8, 2025 | 9.00 | 9.15 | 8.83 | 9.04 | 9.04 | 1.01% | 184,585 |
| Aug 7, 2025 | 9.02 | 9.24 | 8.55 | 8.95 | 8.95 | -1.97% | 535,414 |
| Aug 6, 2025 | 9.30 | 9.36 | 9.08 | 9.13 | 9.13 | -1.93% | 203,824 |
| Aug 5, 2025 | 9.26 | 9.46 | 9.21 | 9.31 | 9.31 | 0.98% | 155,328 |
| Aug 4, 2025 | 9.22 | 9.49 | 9.20 | 9.22 | 9.22 | -1.39% | 220,615 |
| Aug 1, 2025 | 9.35 | 9.50 | 9.26 | 9.35 | 9.35 | - | 239,161 |
| Jul 31, 2025 | 9.42 | 9.64 | 9.00 | 9.35 | 9.35 | -0.85% | 206,597 |
| Jul 30, 2025 | 9.63 | 9.70 | 9.38 | 9.43 | 9.43 | -1.26% | 423,323 |
| Jul 29, 2025 | 9.36 | 9.69 | 9.24 | 9.55 | 9.55 | 2.03% | 341,186 |
| Jul 28, 2025 | 9.60 | 9.80 | 9.22 | 9.36 | 9.36 | -2.80% | 321,094 |
| Jul 25, 2025 | 9.85 | 9.85 | 9.57 | 9.63 | 9.63 | -2.33% | 328,272 |
| Jul 24, 2025 | 10.24 | 10.24 | 9.76 | 9.86 | 9.86 | -1.50% | 301,827 |
| Jul 23, 2025 | 10.03 | 10.09 | 9.97 | 10.01 | 10.01 | -0.20% | 139,620 |
| Jul 22, 2025 | 10.11 | 10.19 | 10.00 | 10.03 | 10.03 | 0.10% | 307,529 |
| Jul 21, 2025 | 10.18 | 10.25 | 10.00 | 10.02 | 10.02 | -1.57% | 303,074 |
| Jul 18, 2025 | 10.35 | 10.35 | 10.15 | 10.18 | 10.18 | -0.78% | 222,060 |
| Jul 17, 2025 | 10.34 | 10.38 | 10.23 | 10.26 | 10.26 | -0.39% | 381,911 |
| Jul 16, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.59% | 374,960 |
| Jul 15, 2025 | 10.25 | 10.38 | 10.16 | 10.24 | 10.24 | 0.20% | 477,130 |
| Jul 14, 2025 | 10.44 | 10.44 | 10.11 | 10.22 | 10.22 | -0.10% | 553,812 |
| Jul 11, 2025 | 10.34 | 10.76 | 10.00 | 10.23 | 10.23 | -0.78% | 747,792 |
| Jul 10, 2025 | 10.60 | 10.60 | 10.26 | 10.31 | 10.31 | -0.39% | 446,222 |
| Jul 9, 2025 | 10.38 | 10.46 | 10.28 | 10.35 | 10.35 | -0.29% | 335,156 |
| Jul 8, 2025 | 10.43 | 10.58 | 10.28 | 10.38 | 10.38 | -0.48% | 307,029 |
| Jul 7, 2025 | 10.50 | 10.58 | 10.37 | 10.43 | 10.43 | 0.58% | 295,055 |
| Jul 4, 2025 | 10.88 | 10.95 | 10.17 | 10.37 | 10.37 | -4.16% | 837,578 |
| Jul 3, 2025 | 10.59 | 10.97 | 10.55 | 10.82 | 10.82 | 4.95% | 1,145,540 |
| Jul 2, 2025 | 10.90 | 11.01 | 9.46 | 10.31 | 10.31 | -5.15% | 950,962 |
| Jul 1, 2025 | 11.04 | 11.10 | 10.80 | 10.87 | 10.87 | -0.73% | 479,087 |
| Jun 30, 2025 | 11.01 | 11.21 | 10.90 | 10.95 | 10.95 | -0.45% | 1,110,105 |
| Jun 27, 2025 | 11.27 | 11.29 | 10.90 | 11.00 | 11.00 | -1.96% | 930,261 |