GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.000
-0.020 (-1.96%)
Jan 27, 2026, 12:40 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 36,109,280 |
| Jan 14, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 22,239,670 |
| Jan 13, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | - | 31,013,170 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 43,185,650 |
| Jan 9, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | - | 37,013,050 |
| Jan 8, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 23,556,510 |
| Jan 7, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 15,300,420 |
| Jan 6, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 25,059,260 |
| Jan 5, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 32,996,350 |
| Jan 2, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 2.48% | 32,465,710 |
| Jan 1, 2026 | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | 4.31% | 40,668,630 |
| Dec 31, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 1.75% | 42,740,480 |
| Dec 30, 2025 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 64,039,870 |
| Dec 29, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 41,598,280 |
| Dec 26, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 46,965,780 |
| Dec 24, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 27,756,710 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 48,433,000 |
| Dec 22, 2025 | 1.20 | 1.42 | 1.18 | 1.24 | 1.24 | 4.20% | 121,144,900 |
| Dec 19, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 51,802,500 |
| Dec 18, 2025 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -3.20% | 94,659,520 |
| Dec 17, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 13,306,390 |
| Dec 16, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 24,623,250 |
| Dec 15, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 14,738,430 |
| Dec 12, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | - | 26,534,380 |
| Dec 11, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 22,769,450 |
| Dec 10, 2025 | 1.29 | 1.32 | 1.29 | 1.29 | 1.29 | - | 28,886,770 |
| Dec 9, 2025 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 3.20% | 54,146,080 |
| Dec 8, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 38,755,020 |
| Dec 5, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 28,396,530 |
| Dec 4, 2025 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | - | 28,306,880 |
| Dec 3, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 35,732,560 |
| Dec 2, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | - | 33,980,250 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 24,728,940 |
| Nov 28, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 16,266,720 |
| Nov 27, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 27,002,140 |
| Nov 26, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 55,483,790 |
| Nov 25, 2025 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 2.31% | 34,432,040 |
| Nov 24, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 34,014,470 |
| Nov 21, 2025 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 26,353,380 |
| Nov 20, 2025 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 37,956,560 |
| Nov 19, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 14,117,860 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 26,124,630 |
| Nov 17, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 20,105,720 |
| Nov 14, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 27,118,130 |
| Nov 13, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 30,128,880 |