GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.460
-0.020 (-1.35%)
Aug 13, 2025, 3:30 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 26,095,033 |
| 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 |
| Jul 23, 2025 | 1.63 | 1.64 | 1.57 | 1.62 | 1.62 | 0.62% | 85,918,527 |
| Jul 22, 2025 | 1.68 | 1.69 | 1.61 | 1.61 | 1.61 | -3.59% | 78,606,914 |
| Jul 21, 2025 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 85,990,251 |
| Jul 18, 2025 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 113,334,072 |
| Jul 17, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 1.16% | 105,734,997 |
| Jul 16, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 1.17% | 103,164,843 |
| Jul 15, 2025 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 78,253,813 |
| Jul 14, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 75,515,465 |
| Jul 11, 2025 | 1.74 | 1.87 | 1.73 | 1.75 | 1.75 | 0.57% | 141,906,776 |
| Jul 10, 2025 | 1.75 | 1.78 | 1.73 | 1.74 | 1.74 | - | 81,135,166 |
| Jul 9, 2025 | 1.77 | 1.79 | 1.73 | 1.74 | 1.74 | -0.57% | 83,682,801 |
| Jul 8, 2025 | 1.77 | 1.80 | 1.73 | 1.75 | 1.75 | -1.13% | 106,559,511 |
| Jul 7, 2025 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 108,659,969 |
| Jul 4, 2025 | 1.83 | 1.84 | 1.80 | 1.80 | 1.80 | -1.64% | 48,574,234 |
| Jul 3, 2025 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | 1.10% | 145,202,212 |
| Jul 2, 2025 | 1.83 | 1.85 | 1.79 | 1.81 | 1.81 | - | 100,816,165 |
| Jul 1, 2025 | 1.83 | 1.86 | 1.79 | 1.81 | 1.81 | - | 129,444,015 |
| Jun 30, 2025 | 1.83 | 1.91 | 1.80 | 1.81 | 1.81 | - | 185,165,933 |
| Jun 27, 2025 | 1.87 | 1.88 | 1.81 | 1.81 | 1.81 | -2.69% | 90,044,484 |
| Jun 26, 2025 | 1.92 | 1.94 | 1.84 | 1.86 | 1.86 | -0.53% | 162,569,948 |
| Jun 25, 2025 | 1.75 | 1.99 | 1.73 | 1.87 | 1.87 | 9.36% | 350,830,125 |
| Jun 24, 2025 | 1.75 | 1.78 | 1.70 | 1.71 | 1.71 | 1.18% | 108,544,512 |
| Jun 23, 2025 | 1.68 | 1.80 | 1.63 | 1.69 | 1.69 | 0.60% | 155,628,000 |
| Jun 20, 2025 | 1.71 | 1.73 | 1.64 | 1.68 | 1.68 | -1.75% | 108,319,295 |
| Jun 19, 2025 | 1.79 | 1.82 | 1.70 | 1.71 | 1.71 | -3.93% | 136,588,784 |
| Jun 18, 2025 | 1.81 | 1.87 | 1.77 | 1.78 | 1.78 | -1.66% | 144,193,488 |
| Jun 17, 2025 | 1.86 | 1.97 | 1.80 | 1.81 | 1.81 | -2.69% | 203,530,727 |
| Jun 16, 2025 | 1.90 | 1.93 | 1.71 | 1.86 | 1.86 | -0.53% | 301,427,780 |
| Jun 13, 2025 | 1.98 | 2.03 | 1.82 | 1.87 | 1.87 | -8.78% | 425,699,720 |
| Jun 12, 2025 | 1.90 | 2.17 | 1.82 | 2.05 | 2.05 | 13.26% | 1,207,510,170 |
| Jun 11, 2025 | 1.51 | 1.81 | 1.51 | 1.81 | 1.81 | 19.87% | 491,104,651 |
| Jun 10, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 28,590,747 |
| Jun 9, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 2.01% | 51,747,756 |
| Jun 6, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 26,472,690 |
| Jun 5, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | - | 31,931,264 |