GTL Limited (NSE:GTL)
India · Delayed Price · Currency is INR 8.20
0.00 (0.00%)
Jun 19, 2026, 3:29 PM IST
GTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.19 | 9.09 | 8.01 | 8.20 | 8.20 | -1.20% | 1,729,249 |
| Jun 10, 2026 | 8.45 | 8.75 | 8.25 | 8.30 | 8.30 | -3.71% | 482,389 |
| Jun 9, 2026 | 8.80 | 9.32 | 8.50 | 8.62 | 8.62 | -2.27% | 1,324,285 |
| Jun 8, 2026 | 8.13 | 8.95 | 8.00 | 8.82 | 8.82 | 8.35% | 2,894,393 |
| Jun 5, 2026 | 7.50 | 8.26 | 7.50 | 8.14 | 8.14 | 8.39% | 2,006,595 |
| Jun 4, 2026 | 7.31 | 7.60 | 7.31 | 7.51 | 7.51 | 1.35% | 464,343 |
| Jun 3, 2026 | 7.53 | 7.53 | 7.35 | 7.41 | 7.41 | 0.27% | 135,416 |
| Jun 2, 2026 | 7.38 | 7.58 | 7.34 | 7.39 | 7.39 | 0.14% | 129,151 |
| Jun 1, 2026 | 7.57 | 7.61 | 7.36 | 7.38 | 7.38 | -1.73% | 220,058 |
| May 29, 2026 | 7.65 | 7.75 | 7.32 | 7.51 | 7.51 | 0.13% | 564,677 |
| May 27, 2026 | 7.68 | 7.68 | 7.31 | 7.50 | 7.50 | -0.79% | 249,033 |
| May 26, 2026 | 7.61 | 7.67 | 7.55 | 7.56 | 7.56 | -0.66% | 166,285 |
| May 25, 2026 | 7.60 | 7.72 | 7.56 | 7.61 | 7.61 | - | 180,353 |
| 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 |