GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.56

(-1.89%)

Jul 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/06/2025

To Date

30/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jun-2025	1.83	1.91	1.8	1.81	36,488	34,09,80,527.44	5,40,82,643
01-Jul-2025	1.83	1.86	1.79	1.81	29,557	23,50,91,520.65	3,61,46,148
02-Jul-2025	1.83	1.85	1.79	1.81	22,423	18,28,60,448.55	2,65,55,495
03-Jul-2025	1.83	1.85	1.77	1.83	22,628	26,33,37,721.52	4,20,66,835
04-Jul-2025	1.83	1.84	1.8	1.8	15,977	8,82,70,184.16	1,85,39,197
07-Jul-2025	1.8	1.83	1.76	1.77	24,443	19,47,14,684.86	4,47,12,076
08-Jul-2025	1.77	1.8	1.73	1.75	22,321	18,78,22,756.95	3,42,45,598
09-Jul-2025	1.77	1.79	1.73	1.74	27,598	14,68,80,605.38	2,64,60,600
10-Jul-2025	1.75	1.78	1.73	1.74	28,688	14,17,90,805.29	2,63,85,466
11-Jul-2025	1.74	1.87	1.73	1.75	34,505	25,25,02,988.43	3,34,44,067
14-Jul-2025	1.76	1.77	1.72	1.72	27,171	13,08,49,465.26	3,61,66,124
15-Jul-2025	1.73	1.75	1.7	1.71	28,660	13,42,98,881.81	2,35,12,114
16-Jul-2025	1.71	1.76	1.71	1.73	25,975	17,88,90,340.32	3,65,73,899
17-Jul-2025	1.74	1.77	1.72	1.75	23,503	18,43,46,730.93	5,23,09,610
18-Jul-2025	1.76	1.78	1.7	1.71	25,071	19,61,51,190.15	3,95,93,157
21-Jul-2025	1.72	1.73	1.66	1.67	29,657	14,52,09,617.25	3,46,86,991
22-Jul-2025	1.68	1.69	1.61	1.61	31,527	12,90,33,506.84	3,64,41,617
23-Jul-2025	1.63	1.64	1.57	1.62	25,715	13,74,28,348.02	4,11,35,769
24-Jul-2025	1.64	1.66	1.6	1.61	22,839	7,62,93,055.91	1,77,08,126
25-Jul-2025	1.61	1.62	1.58	1.6	20,434	7,09,73,505.91	1,50,78,213
28-Jul-2025	1.59	1.6	1.54	1.55	25,226	8,98,26,900.99	2,10,40,712
29-Jul-2025	1.55	1.62	1.54	1.59	20,376	11,25,87,222.45	2,20,78,033
30-Jul-2025	1.59	1.6	1.56	1.56	18,210	5,39,86,144.69	1,45,44,263

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice