GTL Infrastructure Limited (NSE:GTLINFRA)
India · Delayed Price · Currency is INR 1.240
+0.050 (4.20%)
Jul 31, 2026, 3:30 PM IST
GTL Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | - | 4.20% | 23,655,557 |
| 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 |
| Jul 22, 2026 | 1.25 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 41,634,103 |
| Jul 21, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | - | 37,937,223 |
| Jul 20, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 51,908,967 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 93,957,650 |
| Jul 16, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 32,198,844 |
| Jul 15, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 41,385,551 |
| Jul 14, 2026 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 54,789,868 |
| Jul 13, 2026 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.50% | 32,922,567 |
| Jul 10, 2026 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | 0.76% | 26,050,441 |
| Jul 9, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 28,667,090 |
| Jul 8, 2026 | 1.31 | 1.37 | 1.30 | 1.31 | 1.31 | - | 62,209,679 |
| Jul 7, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 30,556,133 |
| Jul 6, 2026 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 32,647,073 |
| Jul 3, 2026 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -1.46% | 54,906,573 |
| Jul 2, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 31,606,339 |
| Jul 1, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | - | 29,866,682 |
| Jun 30, 2026 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 63,038,113 |
| Jun 29, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 48,931,422 |
| Jun 25, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 50,810,209 |
| Jun 24, 2026 | 1.45 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 41,819,606 |
| Jun 23, 2026 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 59,975,584 |
| Jun 22, 2026 | 1.52 | 1.57 | 1.50 | 1.51 | 1.51 | -0.66% | 64,544,759 |
| Jun 19, 2026 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 56,527,760 |
| Jun 18, 2026 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | - | 56,908,445 |
| Jun 17, 2026 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | - | 53,093,880 |
| Jun 16, 2026 | 1.58 | 1.59 | 1.53 | 1.53 | 1.53 | -1.92% | 48,442,980 |
| Jun 15, 2026 | 1.54 | 1.62 | 1.53 | 1.56 | 1.56 | 4.00% | 127,389,700 |
| Jun 12, 2026 | 1.46 | 1.52 | 1.45 | 1.50 | 1.50 | 4.17% | 65,465,290 |
| Jun 11, 2026 | 1.45 | 1.50 | 1.41 | 1.44 | 1.44 | - | 109,196,000 |
| Jun 10, 2026 | 1.55 | 1.57 | 1.43 | 1.44 | 1.44 | -6.49% | 102,601,723 |
| Jun 9, 2026 | 1.52 | 1.56 | 1.49 | 1.54 | 1.54 | 1.99% | 99,904,354 |
| Jun 8, 2026 | 1.62 | 1.65 | 1.51 | 1.51 | 1.51 | -6.21% | 145,479,100 |
| Jun 5, 2026 | 1.60 | 1.67 | 1.57 | 1.61 | 1.61 | 2.55% | 177,371,100 |
| 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 |