GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.160
-0.060 (-4.92%)
Feb 19, 2026, 3:30 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | - | -1.64% | 25,506,058 |
| 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 |
| 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 |