GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.250
+0.030 (2.46%)
Apr 22, 2026, 3:30 PM IST
GTL Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 69,134,221 |
| 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% | 65,612,310 |
| 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% | 51,889,380 |
| 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 |
| Mar 19, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 25,050,250 |
| Mar 18, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 54,580,480 |
| Mar 17, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 40,516,340 |
| Mar 16, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 43,065,520 |
| Mar 13, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | -2.78% | 42,016,930 |
| Mar 12, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 22,248,310 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | 0.93% | 27,133,320 |
| Mar 10, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 24,140,710 |
| Mar 9, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | -1.82% | 23,292,960 |
| Mar 6, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 19,789,330 |
| Mar 5, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 25,816,340 |
| Mar 4, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 30,980,820 |
| Mar 2, 2026 | 1.06 | 1.15 | 1.03 | 1.13 | 1.13 | 2.73% | 116,218,800 |
| Feb 27, 2026 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 42,950,300 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -3.57% | 40,388,410 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -2.61% | 29,798,130 |
| Feb 24, 2026 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 48,402,831 |
| Feb 23, 2026 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 31,629,780 |
| Feb 20, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 36,742,150 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -6.56% | 74,260,770 |
| 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 |