GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.490
-0.010 (-0.67%)
Oct 6, 2025, 3:30 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 33,925,435 |
| Oct 3, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 33,170,756 |
| Oct 1, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 36,202,958 |
| Sep 30, 2025 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 0.67% | 28,519,663 |
| Sep 29, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 26,866,813 |
| Sep 26, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -2.60% | 38,099,148 |
| Sep 25, 2025 | 1.51 | 1.60 | 1.50 | 1.54 | 1.54 | 1.99% | 59,654,066 |
| Sep 24, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 20,721,018 |
| Sep 23, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 31,861,837 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 63,347,174 |
| Sep 19, 2025 | 1.62 | 1.64 | 1.56 | 1.57 | 1.57 | -2.48% | 82,425,950 |
| Sep 18, 2025 | 1.54 | 1.66 | 1.54 | 1.61 | 1.61 | 5.23% | 259,705,638 |
| Sep 17, 2025 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 56,638,870 |
| Sep 16, 2025 | 1.51 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 94,624,107 |
| Sep 15, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 23,143,261 |
| Sep 12, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 37,860,251 |
| Sep 11, 2025 | 1.50 | 1.54 | 1.49 | 1.49 | 1.49 | -0.67% | 46,975,497 |
| Sep 10, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 38,842,025 |
| Sep 9, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 30,677,877 |
| Sep 8, 2025 | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 51,790,579 |
| Sep 5, 2025 | 1.50 | 1.57 | 1.49 | 1.53 | 1.53 | 2.68% | 75,613,484 |
| Sep 4, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 47,998,365 |
| Sep 3, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 34,184,416 |
| Sep 2, 2025 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | - | 46,832,617 |
| Sep 1, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 23,626,202 |
| Aug 29, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 16,263,819 |
| Aug 28, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 18,846,372 |
| Aug 26, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 26,246,273 |
| Aug 25, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 18,420,362 |
| Aug 22, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 21,528,434 |
| Aug 21, 2025 | 1.54 | 1.63 | 1.53 | 1.54 | 1.54 | 0.65% | 96,936,672 |
| Aug 20, 2025 | 1.51 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 58,197,396 |
| Aug 19, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | - | 56,086,014 |
| Aug 18, 2025 | 1.46 | 1.54 | 1.46 | 1.51 | 1.51 | 4.14% | 49,359,832 |
| Aug 14, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 21,563,124 |
| Aug 13, 2025 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 42,184,491 |
| Aug 12, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 14,471,969 |
| Aug 11, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 19,409,498 |
| Aug 8, 2025 | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -1.32% | 31,753,205 |
| Aug 7, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 23,688,673 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 22,170,581 |
| Aug 5, 2025 | 1.54 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 56,397,364 |
| Aug 4, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 31,209,549 |
| Aug 1, 2025 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 80,351,114 |
| Jul 31, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -1.28% | 50,931,644 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 34,306,399 |
| Jul 29, 2025 | 1.55 | 1.62 | 1.54 | 1.59 | 1.59 | 2.58% | 71,216,015 |
| Jul 28, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | -3.13% | 57,433,463 |
| Jul 25, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 44,463,659 |
| Jul 24, 2025 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -0.62% | 47,035,415 |