GTL Limited (NSE:GTL)
India · Delayed Price · Currency is INR 6.03
+0.04 (0.67%)
Oct 27, 2026, 3:29 PM IST
GTL Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.98 | 6.09 | 5.90 | 6.03 | 6.03 | 0.67% | 198,314 |
| Oct 26, 2026 | 5.96 | 6.15 | 5.80 | 5.99 | 5.99 | -0.17% | 236,212 |
| Oct 23, 2026 | 6.35 | 6.39 | 5.81 | 6.00 | 6.00 | -4.31% | 327,943 |
| Oct 22, 2026 | 6.49 | 6.49 | 6.18 | 6.27 | 6.27 | -2.34% | 218,070 |
| Oct 21, 2026 | 6.39 | 6.88 | 6.30 | 6.42 | 6.42 | 1.90% | 202,793 |
| Oct 19, 2026 | 6.53 | 6.53 | 6.12 | 6.30 | 6.30 | -2.33% | 197,098 |
| Oct 16, 2026 | 6.37 | 6.54 | 6.31 | 6.45 | 6.45 | 1.26% | 179,205 |
| Oct 15, 2026 | 6.68 | 6.68 | 6.23 | 6.37 | 6.37 | -2.30% | 234,963 |
| Oct 14, 2026 | 6.39 | 6.58 | 6.39 | 6.52 | 6.52 | 1.09% | 95,076 |
| Oct 13, 2026 | 6.41 | 6.60 | 6.39 | 6.45 | 6.45 | - | 174,018 |
| Oct 12, 2026 | 6.81 | 6.81 | 6.30 | 6.45 | 6.45 | -2.86% | 326,634 |
| Oct 9, 2026 | 6.85 | 6.85 | 6.58 | 6.64 | 6.64 | -1.04% | 218,940 |
| Oct 8, 2026 | 6.95 | 6.99 | 6.60 | 6.71 | 6.71 | -2.75% | 468,402 |
| Oct 7, 2026 | 6.92 | 7.13 | 6.80 | 6.90 | 6.90 | 0.58% | 185,291 |
| Oct 6, 2026 | 6.76 | 6.90 | 6.75 | 6.86 | 6.86 | 1.63% | 222,012 |
| Oct 5, 2026 | 6.82 | 7.03 | 6.71 | 6.75 | 6.75 | -1.03% | 315,509 |
| Oct 1, 2026 | 6.95 | 6.95 | 6.78 | 6.82 | 6.82 | -0.87% | 118,621 |
| Sep 30, 2026 | 6.73 | 6.96 | 6.73 | 6.88 | 6.88 | 1.93% | 129,838 |
| Sep 29, 2026 | 6.98 | 7.00 | 6.65 | 6.75 | 6.75 | -2.74% | 238,653 |
| Sep 28, 2026 | 7.14 | 7.14 | 6.85 | 6.94 | 6.94 | -1.28% | 105,382 |
| Sep 25, 2026 | 7.08 | 7.19 | 6.96 | 7.03 | 7.03 | 0.57% | 78,314 |
| Sep 24, 2026 | 7.03 | 7.19 | 6.95 | 6.99 | 6.99 | -0.57% | 130,935 |
| Sep 23, 2026 | 7.05 | 7.09 | 6.98 | 7.03 | 7.03 | 0.57% | 121,517 |
| Sep 22, 2026 | 7.04 | 7.09 | 6.81 | 6.99 | 6.99 | -0.71% | 191,858 |
| Sep 21, 2026 | 7.12 | 7.13 | 7.02 | 7.04 | 7.04 | -0.71% | 106,754 |
| Sep 18, 2026 | 7.02 | 7.15 | 7.02 | 7.09 | 7.09 | 0.42% | 57,543 |
| Sep 17, 2026 | 7.10 | 7.19 | 7.03 | 7.06 | 7.06 | -0.56% | 86,961 |
| Sep 16, 2026 | 7.01 | 7.25 | 6.95 | 7.10 | 7.10 | 0.28% | 144,365 |
| Sep 15, 2026 | 7.24 | 7.24 | 7.07 | 7.08 | 7.08 | -2.21% | 147,661 |
| Sep 11, 2026 | 7.25 | 7.28 | 7.06 | 7.24 | 7.24 | 0.56% | 227,358 |
| Sep 10, 2026 | 7.17 | 7.29 | 7.13 | 7.20 | 7.20 | 0.56% | 181,256 |
| Sep 9, 2026 | 7.25 | 7.32 | 7.04 | 7.16 | 7.16 | 1.99% | 254,178 |
| Sep 8, 2026 | 7.30 | 7.30 | 6.71 | 7.02 | 7.02 | -3.17% | 459,766 |
| Sep 7, 2026 | 7.13 | 7.30 | 7.07 | 7.25 | 7.25 | 1.97% | 256,404 |
| Sep 4, 2026 | 7.21 | 7.34 | 7.07 | 7.11 | 7.11 | -1.25% | 293,515 |
| Sep 3, 2026 | 7.17 | 7.34 | 7.17 | 7.20 | 7.20 | -0.41% | 108,118 |
| Sep 2, 2026 | 7.20 | 7.50 | 7.05 | 7.23 | 7.23 | 2.26% | 196,396 |
| Sep 1, 2026 | 7.20 | 7.28 | 7.04 | 7.07 | 7.07 | -1.94% | 194,118 |
| Aug 31, 2026 | 7.40 | 7.46 | 7.07 | 7.21 | 7.21 | -2.17% | 314,684 |
| Aug 28, 2026 | 7.42 | 7.50 | 7.26 | 7.37 | 7.37 | 0.68% | 231,354 |
| Aug 27, 2026 | 7.23 | 7.50 | 7.23 | 7.32 | 7.32 | -0.27% | 196,556 |
| Aug 26, 2026 | 7.49 | 7.49 | 7.07 | 7.34 | 7.34 | -0.27% | 203,374 |
| Aug 25, 2026 | 7.60 | 7.60 | 7.32 | 7.36 | 7.36 | -0.81% | 181,890 |
| Aug 24, 2026 | 7.49 | 7.70 | 7.18 | 7.42 | 7.42 | 1.92% | 212,915 |
| 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 |