GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.620
+0.050 (3.18%)
Jun 5, 2026, 3:30 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.60 | 1.67 | 1.57 | 1.62 | - | 3.18% | 177,273,847 |
| Jun 4, 2026 | 1.49 | 1.62 | 1.48 | 1.57 | 1.57 | 6.08% | 245,049,700 |
| Jun 3, 2026 | 1.43 | 1.51 | 1.43 | 1.48 | 1.48 | 3.50% | 123,296,800 |
| Jun 2, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 0.70% | 62,673,674 |
| Jun 1, 2026 | 1.44 | 1.51 | 1.41 | 1.42 | 1.42 | - | 134,729,400 |
| May 29, 2026 | 1.37 | 1.52 | 1.36 | 1.42 | 1.42 | 3.65% | 234,225,100 |
| May 27, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 70,896,793 |
| May 26, 2026 | 1.34 | 1.40 | 1.33 | 1.35 | 1.35 | - | 56,972,270 |
| May 25, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 3.05% | 48,909,160 |
| May 22, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 23,392,000 |
| May 21, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 36,015,050 |
| May 20, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 29,857,150 |
| May 19, 2026 | 1.29 | 1.35 | 1.29 | 1.31 | 1.31 | 1.55% | 43,576,020 |
| May 18, 2026 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -4.44% | 58,625,130 |
| May 15, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 62,652,740 |
| May 14, 2026 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -3.52% | 94,976,380 |
| May 13, 2026 | 1.35 | 1.49 | 1.33 | 1.42 | 1.42 | 10.94% | 244,112,800 |
| May 12, 2026 | 1.41 | 1.42 | 1.26 | 1.28 | 1.28 | -9.22% | 135,217,700 |
| May 11, 2026 | 1.38 | 1.47 | 1.33 | 1.41 | 1.41 | 2.17% | 159,969,000 |
| May 8, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 121,330,900 |
| May 7, 2026 | 1.24 | 1.44 | 1.23 | 1.41 | 1.41 | 15.57% | 341,919,700 |
| May 6, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 21,451,890 |
| May 5, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 36,047,150 |
| May 4, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 24,894,600 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 28,447,920 |
| Apr 29, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | - | 38,018,880 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 25,206,310 |
| Apr 27, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 41,469,780 |
| Apr 24, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 35,929,520 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 30,685,620 |
| Apr 22, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 83,049,760 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 31,524,350 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 40,966,190 |
| Apr 17, 2026 | 1.25 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 78,511,470 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 39,903,520 |
| Apr 15, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 3.36% | 63,657,800 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 52,261,430 |
| Apr 10, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 65,848,490 |
| Apr 9, 2026 | 1.26 | 1.29 | 1.19 | 1.20 | 1.20 | -4.00% | 78,473,390 |
| Apr 8, 2026 | 1.11 | 1.29 | 1.11 | 1.25 | 1.25 | 15.74% | 225,844,100 |
| Apr 7, 2026 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 48,943,160 |
| Apr 6, 2026 | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 79,199,580 |
| Apr 2, 2026 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 0.97% | 61,965,470 |
| Apr 1, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 6.19% | 69,134,220 |
| 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 | - | 38,964,650 |
| 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 |