GTL Limited (NSE:GTL)
India · Delayed Price · Currency is INR 7.67
+0.06 (0.79%)
May 25, 2026, 10:28 AM IST
GTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.51 | 7.68 | 7.51 | 7.61 | 7.61 | - | 134,003 |
| May 21, 2026 | 7.30 | 7.70 | 7.30 | 7.61 | 7.61 | 3.54% | 265,795 |
| May 20, 2026 | 7.40 | 7.51 | 7.26 | 7.35 | 7.35 | -0.68% | 241,375 |
| May 19, 2026 | 7.13 | 7.55 | 7.13 | 7.40 | 7.40 | 2.07% | 263,848 |
| May 18, 2026 | 7.68 | 7.68 | 7.25 | 7.25 | 7.25 | -4.10% | 134,469 |
| May 15, 2026 | 7.64 | 7.74 | 7.44 | 7.56 | 7.56 | 0.67% | 253,727 |
| May 14, 2026 | 7.70 | 7.70 | 7.41 | 7.51 | 7.51 | -1.83% | 121,192 |
| May 13, 2026 | 7.22 | 7.74 | 7.22 | 7.65 | 7.65 | 0.66% | 273,830 |
| May 12, 2026 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | -5.00% | 182,803 |
| May 11, 2026 | 7.80 | 8.22 | 7.67 | 8.00 | 8.00 | 0.76% | 349,509 |
| May 8, 2026 | 7.51 | 8.09 | 7.51 | 7.94 | 7.94 | 2.98% | 596,846 |
| May 7, 2026 | 7.35 | 7.71 | 7.30 | 7.71 | 7.71 | 4.90% | 610,578 |
| May 6, 2026 | 7.33 | 7.50 | 7.27 | 7.35 | 7.35 | 0.68% | 162,189 |
| May 5, 2026 | 7.40 | 7.47 | 7.15 | 7.30 | 7.30 | -0.41% | 62,356 |
| May 4, 2026 | 7.26 | 7.54 | 7.26 | 7.33 | 7.33 | -0.68% | 175,677 |
| Apr 30, 2026 | 7.35 | 7.70 | 7.25 | 7.38 | 7.38 | 0.41% | 155,221 |
| Apr 29, 2026 | 7.56 | 7.56 | 7.25 | 7.35 | 7.35 | 2.08% | 239,548 |
| Apr 28, 2026 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | -1.37% | 85,368 |
| Apr 27, 2026 | 7.15 | 7.39 | 7.12 | 7.30 | 7.30 | 0.55% | 90,492 |
| Apr 24, 2026 | 7.43 | 7.43 | 7.21 | 7.26 | 7.26 | -1.22% | 70,017 |
| Apr 23, 2026 | 7.44 | 7.44 | 7.32 | 7.35 | 7.35 | 0.68% | 169,048 |
| Apr 22, 2026 | 7.48 | 7.48 | 7.21 | 7.30 | 7.30 | -1.88% | 340,356 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.20 | 7.44 | 7.44 | 0.40% | 153,014 |
| Apr 20, 2026 | 7.52 | 7.68 | 7.35 | 7.41 | 7.41 | -2.88% | 236,254 |
| Apr 17, 2026 | 7.70 | 7.70 | 7.51 | 7.63 | 7.63 | - | 208,514 |
| Apr 16, 2026 | 7.80 | 7.84 | 7.31 | 7.63 | 7.63 | 0.39% | 423,375 |
| Apr 15, 2026 | 7.38 | 7.69 | 7.38 | 7.60 | 7.60 | 3.12% | 460,406 |
| Apr 13, 2026 | 7.30 | 7.50 | 7.20 | 7.37 | 7.37 | -3.66% | 480,711 |
| Apr 10, 2026 | 7.69 | 7.90 | 7.59 | 7.65 | 7.65 | 3.10% | 512,276 |
| Apr 9, 2026 | 7.14 | 7.94 | 7.14 | 7.42 | 7.42 | 4.21% | 963,143 |
| Apr 8, 2026 | 6.79 | 7.65 | 6.60 | 7.12 | 7.12 | 11.60% | 1,426,814 |
| Apr 7, 2026 | 6.39 | 6.42 | 6.24 | 6.38 | 6.38 | 2.74% | 359,393 |
| Apr 6, 2026 | 5.98 | 6.30 | 5.97 | 6.21 | 6.21 | 3.85% | 387,213 |
| Apr 2, 2026 | 6.00 | 6.05 | 5.74 | 5.98 | 5.98 | -1.64% | 488,335 |
| Apr 1, 2026 | 5.40 | 6.08 | 5.31 | 6.08 | 6.08 | 19.92% | 813,609 |
| Mar 30, 2026 | 5.70 | 6.50 | 4.91 | 5.07 | 5.07 | -11.98% | 955,618 |
| Mar 27, 2026 | 6.11 | 6.18 | 5.75 | 5.76 | 5.76 | -5.73% | 381,903 |
| Mar 25, 2026 | 6.05 | 6.28 | 6.05 | 6.11 | 6.11 | 0.83% | 328,003 |
| Mar 24, 2026 | 6.20 | 6.20 | 6.00 | 6.06 | 6.06 | - | 356,176 |
| Mar 23, 2026 | 6.36 | 6.43 | 6.04 | 6.06 | 6.06 | -4.72% | 435,478 |
| Mar 20, 2026 | 6.40 | 6.57 | 6.29 | 6.36 | 6.36 | -1.55% | 335,022 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.20 | 6.46 | 6.46 | -4.72% | 251,092 |
| Mar 18, 2026 | 6.45 | 7.00 | 6.43 | 6.78 | 6.78 | 5.28% | 362,869 |
| Mar 17, 2026 | 6.43 | 6.55 | 6.41 | 6.44 | 6.44 | 0.16% | 127,376 |
| Mar 16, 2026 | 6.50 | 6.61 | 6.40 | 6.43 | 6.43 | -2.87% | 166,793 |
| Mar 13, 2026 | 6.68 | 6.82 | 6.56 | 6.62 | 6.62 | -2.50% | 189,989 |
| Mar 12, 2026 | 6.87 | 6.93 | 6.77 | 6.79 | 6.79 | -0.88% | 155,901 |
| Mar 11, 2026 | 6.81 | 6.97 | 6.81 | 6.85 | 6.85 | 0.59% | 157,933 |
| Mar 10, 2026 | 6.84 | 7.02 | 6.65 | 6.81 | 6.81 | 3.97% | 303,507 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.03 | 6.55 | 6.55 | -5.07% | 283,083 |