GTL Limited (NSE:GTL)
India · Delayed Price · Currency is INR 7.28
+0.06 (0.83%)
Aug 21, 2026, 3:28 PM IST
GTL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.21 | 7.39 | 7.21 | 7.28 | 7.28 | 0.83% | 142,148 |
| Aug 20, 2026 | 7.48 | 7.48 | 7.06 | 7.22 | 7.22 | -0.41% | 157,130 |
| Aug 19, 2026 | 7.57 | 7.64 | 6.71 | 7.25 | 7.25 | -2.95% | 320,856 |
| Aug 18, 2026 | 7.50 | 7.74 | 7.24 | 7.47 | 7.47 | 0.81% | 193,898 |
| Aug 17, 2026 | 7.60 | 7.88 | 6.91 | 7.41 | 7.41 | -3.26% | 440,114 |
| Aug 14, 2026 | 7.65 | 7.85 | 7.56 | 7.66 | 7.66 | 0.13% | 173,301 |
| Aug 13, 2026 | 7.80 | 7.80 | 7.50 | 7.65 | 7.65 | 0.66% | 200,583 |
| Aug 12, 2026 | 7.75 | 7.95 | 7.56 | 7.60 | 7.60 | 0.13% | 256,106 |
| Aug 11, 2026 | 7.68 | 7.75 | 7.52 | 7.59 | 7.59 | -1.04% | 187,431 |
| Aug 10, 2026 | 7.94 | 8.00 | 7.60 | 7.67 | 7.67 | -1.92% | 404,836 |
| Aug 7, 2026 | 7.50 | 8.20 | 7.45 | 7.82 | 7.82 | 5.96% | 1,141,058 |
| Aug 6, 2026 | 7.54 | 7.54 | 7.34 | 7.38 | 7.38 | -0.94% | 275,988 |
| Aug 5, 2026 | 7.34 | 7.54 | 7.34 | 7.45 | 7.45 | 0.81% | 111,522 |
| Aug 4, 2026 | 7.58 | 7.58 | 7.30 | 7.39 | 7.39 | -0.67% | 111,060 |
| Aug 3, 2026 | 7.39 | 7.60 | 7.30 | 7.44 | 7.44 | 2.06% | 241,270 |
| Jul 31, 2026 | 7.29 | 7.55 | 7.21 | 7.29 | 7.29 | 0.69% | 149,275 |
| Jul 30, 2026 | 7.36 | 7.36 | 7.17 | 7.24 | 7.24 | -0.69% | 148,732 |
| Jul 29, 2026 | 7.36 | 7.36 | 7.21 | 7.29 | 7.29 | 0.69% | 107,643 |
| Jul 28, 2026 | 7.60 | 7.60 | 7.20 | 7.24 | 7.24 | -1.63% | 172,058 |
| Jul 27, 2026 | 7.17 | 7.80 | 7.17 | 7.36 | 7.36 | 2.65% | 531,793 |
| Jul 24, 2026 | 7.10 | 7.21 | 7.09 | 7.17 | 7.17 | 0.28% | 162,450 |
| Jul 23, 2026 | 7.16 | 7.26 | 7.10 | 7.15 | 7.15 | -0.83% | 138,737 |
| Jul 22, 2026 | 7.26 | 7.26 | 7.13 | 7.21 | 7.21 | -0.28% | 84,312 |
| Jul 21, 2026 | 7.25 | 7.30 | 7.12 | 7.23 | 7.23 | 0.56% | 145,373 |
| Jul 20, 2026 | 7.13 | 7.26 | 7.12 | 7.19 | 7.19 | 0.84% | 102,961 |
| Jul 17, 2026 | 7.29 | 7.29 | 7.12 | 7.13 | 7.13 | -0.42% | 164,327 |
| Jul 16, 2026 | 7.19 | 7.29 | 7.14 | 7.16 | 7.16 | -0.42% | 142,589 |
| Jul 15, 2026 | 7.30 | 7.32 | 7.13 | 7.19 | 7.19 | -0.42% | 164,551 |
| Jul 14, 2026 | 7.39 | 7.39 | 7.16 | 7.22 | 7.22 | -0.82% | 191,435 |
| Jul 13, 2026 | 7.45 | 7.45 | 7.19 | 7.28 | 7.28 | -1.09% | 310,630 |
| Jul 10, 2026 | 7.34 | 7.69 | 7.33 | 7.36 | 7.36 | 0.68% | 355,987 |
| Jul 9, 2026 | 7.33 | 7.50 | 7.23 | 7.31 | 7.31 | -0.27% | 183,922 |
| Jul 8, 2026 | 7.55 | 7.60 | 7.21 | 7.33 | 7.33 | -2.53% | 324,254 |
| Jul 7, 2026 | 7.67 | 7.67 | 7.50 | 7.52 | 7.52 | -1.05% | 176,972 |
| Jul 6, 2026 | 7.70 | 7.80 | 7.51 | 7.60 | 7.60 | -2.06% | 188,402 |
| Jul 3, 2026 | 7.80 | 7.90 | 7.71 | 7.76 | 7.76 | -0.51% | 159,644 |
| Jul 2, 2026 | 7.85 | 7.88 | 7.75 | 7.80 | 7.80 | 0.52% | 205,509 |
| Jul 1, 2026 | 7.80 | 8.10 | 7.70 | 7.76 | 7.76 | 0.52% | 339,082 |
| Jun 30, 2026 | 7.70 | 7.83 | 7.59 | 7.72 | 7.72 | 1.58% | 251,991 |
| Jun 29, 2026 | 7.70 | 7.81 | 7.48 | 7.60 | 7.60 | -3.06% | 252,249 |
| Jun 25, 2026 | 8.09 | 8.15 | 7.80 | 7.84 | 7.84 | -2.00% | 247,240 |
| Jun 24, 2026 | 8.13 | 8.18 | 7.90 | 8.00 | 8.00 | -0.74% | 200,754 |
| Jun 23, 2026 | 8.20 | 8.30 | 8.00 | 8.06 | 8.06 | -1.71% | 377,493 |
| Jun 22, 2026 | 8.15 | 8.35 | 8.10 | 8.20 | 8.20 | - | 304,799 |
| Jun 19, 2026 | 8.15 | 8.34 | 8.15 | 8.20 | 8.20 | - | 375,249 |
| Jun 18, 2026 | 8.20 | 8.42 | 8.15 | 8.20 | 8.20 | 0.37% | 515,414 |
| Jun 17, 2026 | 8.15 | 8.28 | 8.03 | 8.17 | 8.17 | 0.99% | 640,704 |
| Jun 16, 2026 | 8.66 | 8.66 | 7.76 | 8.09 | 8.09 | -5.38% | 508,564 |
| Jun 15, 2026 | 8.72 | 8.75 | 8.50 | 8.55 | 8.55 | 1.66% | 498,732 |
| Jun 12, 2026 | 8.30 | 8.79 | 8.25 | 8.41 | 8.41 | 2.56% | 667,970 |