GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.09

(-0.91%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	1.01	1.03	0.98	1	16,901	4,45,49,222.03	1,82,65,874
03-Feb-2026	1.03	1.05	1.01	1.01	16,967	5,15,70,459.65	1,57,24,844
04-Feb-2026	1.02	1.21	1.01	1.2	36,892	57,07,24,928.65	16,00,49,505
05-Feb-2026	1.2	1.2	1.11	1.12	20,027	11,38,23,901.52	3,99,64,575
06-Feb-2026	1.1	1.16	1.09	1.13	17,851	7,70,47,523.31	2,69,75,004
09-Feb-2026	1.14	1.18	1.12	1.12	20,863	10,29,25,285.81	3,04,82,547
10-Feb-2026	1.12	1.16	1.12	1.13	14,848	4,86,17,123.59	2,14,52,477
11-Feb-2026	1.15	1.26	1.15	1.24	28,178	21,87,97,078.46	6,52,78,868
12-Feb-2026	1.26	1.32	1.19	1.28	19,492	14,97,19,774.79	3,87,34,394
13-Feb-2026	1.28	1.32	1.24	1.29	19,557	13,07,71,161.67	3,40,00,540
16-Feb-2026	1.29	1.32	1.24	1.24	18,307	7,43,48,704.13	2,47,62,132
17-Feb-2026	1.24	1.26	1.22	1.22	14,106	5,57,55,453.46	1,48,66,665
18-Feb-2026	1.22	1.25	1.21	1.22	11,486	4,10,38,185.11	1,56,96,628
19-Feb-2026	1.23	1.23	1.14	1.14	15,376	8,72,59,201.86	2,92,09,230
20-Feb-2026	1.15	1.18	1.15	1.17	12,766	4,28,04,672.07	1,48,11,186
23-Feb-2026	1.17	1.18	1.13	1.13	13,478	3,63,89,597.83	1,55,78,905
24-Feb-2026	1.13	1.17	1.1	1.15	12,713	5,46,17,828.42	1,79,75,348
25-Feb-2026	1.15	1.17	1.11	1.12	11,464	3,38,54,703.52	1,26,08,761
26-Feb-2026	1.12	1.12	1.07	1.08	14,218	4,42,64,864.8	2,69,10,740
27-Feb-2026	1.08	1.13	1.07	1.1	11,917	4,71,07,061.28	2,05,52,051
02-Mar-2026	1.06	1.15	1.03	1.13	19,356	12,84,23,439.53	4,81,62,320

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice