GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.360
-0.010 (-0.73%)
May 15, 2026, 3:30 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.39 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 62,652,743 |
| May 14, 2026 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -3.52% | 94,976,385 |
| May 13, 2026 | 1.35 | 1.49 | 1.33 | 1.42 | 1.42 | 10.94% | 244,112,896 |
| May 12, 2026 | 1.41 | 1.42 | 1.26 | 1.28 | 1.28 | -9.22% | 135,217,723 |
| May 11, 2026 | 1.38 | 1.47 | 1.33 | 1.41 | 1.41 | 2.17% | 159,969,020 |
| May 8, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -2.13% | 121,330,902 |
| May 7, 2026 | 1.24 | 1.44 | 1.23 | 1.41 | 1.41 | 15.57% | 341,919,782 |
| May 6, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 21,451,960 |
| May 5, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 36,047,151 |
| May 4, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 24,930,568 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 28,447,925 |
| Apr 29, 2026 | 1.24 | 1.27 | 1.22 | 1.23 | 1.23 | - | 38,018,887 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 25,206,317 |
| Apr 27, 2026 | 1.21 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 41,469,783 |
| Apr 24, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 35,929,526 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 30,685,629 |
| Apr 22, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 83,049,762 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 31,524,357 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -2.38% | 40,966,194 |
| Apr 17, 2026 | 1.25 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 78,511,479 |
| Apr 16, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 39,903,523 |
| Apr 15, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 3.36% | 63,694,585 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 52,261,435 |
| Apr 10, 2026 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 65,848,498 |
| Apr 9, 2026 | 1.26 | 1.29 | 1.19 | 1.20 | 1.20 | -4.00% | 78,491,000 |
| Apr 8, 2026 | 1.11 | 1.29 | 1.11 | 1.25 | 1.25 | 15.74% | 225,844,126 |
| Apr 7, 2026 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 0.93% | 49,030,150 |
| Apr 6, 2026 | 1.04 | 1.11 | 1.03 | 1.07 | 1.07 | 2.88% | 79,199,583 |
| 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% | 69,134,221 |
| 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% | 65,612,312 |
| Mar 25, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | - | 38,964,657 |
| Mar 24, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 3.03% | 51,889,384 |
| 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 | - | 27,334,119 |
| Mar 19, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 25,050,258 |
| Mar 18, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 54,580,643 |
| Mar 17, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 40,516,344 |
| Mar 16, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 43,068,421 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 42,016,934 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 22,326,480 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 27,133,328 |
| Mar 10, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 24,140,717 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 23,292,963 |
| Mar 6, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 19,789,334 |
| Mar 5, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 25,816,343 |
| Mar 4, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 30,980,829 |
| Mar 2, 2026 | 1.06 | 1.15 | 1.03 | 1.13 | 1.13 | 2.73% | 116,218,888 |
| Feb 27, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 42,950,309 |