GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.080
0.00 (0.00%)
Oct 1, 2026, 3:30 PM IST
GTL Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | -0.93% | 46,020,282 |
| Sep 30, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | - | 28,683,315 |
| Sep 29, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 31,011,505 |
| Sep 28, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -2.68% | 33,531,963 |
| Sep 25, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 26,743,520 |
| Sep 24, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 56,159,609 |
| Sep 23, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 17,742,687 |
| Sep 22, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 30,228,180 |
| Sep 21, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 26,356,400 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 29,685,116 |
| Sep 17, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 28,492,768 |
| Sep 16, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 25,238,570 |
| Sep 15, 2026 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -2.59% | 39,824,241 |
| Sep 11, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 19,959,792 |
| Sep 10, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 22,019,197 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 33,191,149 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 35,870,401 |
| Sep 7, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 69,809,746 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | - | 35,008,053 |
| Sep 3, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | - | 25,562,440 |
| Sep 2, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 31,318,894 |
| Sep 1, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 52,128,924 |
| Aug 31, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 47,942,226 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 24,825,816 |
| Aug 27, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 38,632,731 |
| Aug 26, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 16,762,075 |
| Aug 25, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 38,295,102 |
| Aug 24, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -0.81% | 31,408,336 |
| Aug 21, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | 1.65% | 62,575,965 |
| Aug 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 13,456,695 |
| Aug 19, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | - | 38,106,348 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 11,833,145 |
| Aug 17, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 26,109,044 |
| Aug 14, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 20,958,496 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 24,472,456 |
| Aug 12, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 21,421,097 |
| Aug 11, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 15,830,648 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 31,524,287 |
| Aug 7, 2026 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 0.81% | 47,199,448 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 80,513,830 |
| Aug 5, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 47,858,429 |
| Aug 4, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 44,825,603 |
| Aug 3, 2026 | 1.24 | 1.34 | 1.23 | 1.31 | 1.31 | 6.50% | 69,477,266 |
| Jul 31, 2026 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 3.36% | 23,857,996 |
| Jul 30, 2026 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 30,799,870 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 24,414,946 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 12,606,850 |
| Jul 27, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | - | 25,214,557 |
| Jul 24, 2026 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 27,434,475 |
| Jul 23, 2026 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 62,178,672 |