GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.040
+0.010 (0.97%)
Apr 2, 2026, 3:30 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 6.19% | 69,134,221 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.02% | 58,945,180 |
| Mar 27, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 65,612,310 |
| Mar 25, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | - | 38,964,657 |
| Mar 24, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 3.03% | 51,889,380 |
| Mar 23, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -3.88% | 53,710,020 |
| Mar 20, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 27,334,110 |
| Mar 19, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 25,050,250 |
| Mar 18, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 54,580,480 |
| Mar 17, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 40,516,340 |
| Mar 16, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 43,065,520 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 42,016,930 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 22,248,310 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 27,133,320 |
| Mar 10, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 24,140,710 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 23,292,960 |
| Mar 6, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 19,789,330 |
| Mar 5, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 25,816,340 |
| Mar 4, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 30,980,820 |
| Mar 2, 2026 | 1.06 | 1.15 | 1.03 | 1.13 | 1.13 | 2.73% | 116,218,800 |
| Feb 27, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 42,950,300 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 40,388,410 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 29,798,130 |
| Feb 24, 2026 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 48,402,831 |
| Feb 23, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 31,629,780 |
| Feb 20, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 36,742,150 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -6.56% | 74,260,770 |
| Feb 18, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 33,347,260 |
| Feb 17, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 45,102,810 |
| Feb 16, 2026 | 1.29 | 1.32 | 1.24 | 1.24 | 1.24 | -3.88% | 58,351,250 |
| Feb 13, 2026 | 1.28 | 1.32 | 1.24 | 1.29 | 1.29 | 0.78% | 102,074,700 |
| Feb 12, 2026 | 1.26 | 1.32 | 1.19 | 1.28 | 1.28 | 3.23% | 119,382,800 |
| Feb 11, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 9.73% | 178,218,500 |
| Feb 10, 2026 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 0.89% | 42,757,490 |
| Feb 9, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 89,530,410 |
| Feb 6, 2026 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | 0.89% | 68,332,390 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -6.67% | 99,821,980 |
| Feb 4, 2026 | 1.02 | 1.21 | 1.01 | 1.20 | 1.20 | 18.81% | 486,812,500 |
| Feb 3, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 50,378,660 |
| Feb 2, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 44,497,450 |
| Feb 1, 2026 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | 1.00% | 56,064,120 |
| Jan 30, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 58,124,560 |
| Jan 29, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | - | 50,356,730 |
| Jan 28, 2026 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | 1.01% | 60,341,590 |
| Jan 27, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 72,051,240 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 44,724,918 |
| Jan 22, 2026 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | -0.96% | 50,551,723 |
| Jan 21, 2026 | 1.03 | 1.07 | 1.00 | 1.04 | 1.04 | 0.97% | 74,996,320 |
| Jan 20, 2026 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 57,102,480 |
| Jan 19, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 83,265,420 |