GTL Infra.

GTL Infrastructure Ltd Historical Data

NSEBSE

₹1.81

(-2.69%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	1.52	1.52	1.49	1.49	13,633	4,72,72,533.6	1,48,10,175
02-Jun-2025	1.49	1.55	1.48	1.5	16,856	7,97,16,527.54	2,08,32,951
03-Jun-2025	1.5	1.56	1.5	1.5	13,086	7,99,31,647.74	1,79,08,627
04-Jun-2025	1.5	1.51	1.48	1.5	11,432	4,34,59,608.14	1,08,65,738
05-Jun-2025	1.51	1.53	1.49	1.5	12,590	4,81,46,094.46	1,24,29,106
06-Jun-2025	1.51	1.51	1.49	1.49	13,036	3,96,41,609.35	1,29,55,103
09-Jun-2025	1.51	1.55	1.5	1.52	25,509	7,87,20,414.9	3,02,75,600
10-Jun-2025	1.53	1.54	1.5	1.51	16,205	4,33,28,012.71	1,51,88,949
11-Jun-2025	1.51	1.81	1.51	1.81	82,053	84,65,57,532.25	17,31,59,903
12-Jun-2025	1.9	2.17	1.82	2.05	2,05,982	2,47,06,11,536.96	29,03,87,024
13-Jun-2025	1.98	2.03	1.82	1.87	86,915	81,98,03,663.17	13,75,65,598
16-Jun-2025	1.9	1.93	1.71	1.86	62,117	55,14,73,417.85	7,52,44,065
17-Jun-2025	1.86	1.97	1.8	1.81	45,016	38,37,20,401.99	5,56,52,011
18-Jun-2025	1.81	1.87	1.77	1.78	34,633	26,15,51,349.04	4,39,83,842
19-Jun-2025	1.79	1.82	1.7	1.71	33,083	23,95,14,122.1	4,04,22,193
20-Jun-2025	1.71	1.73	1.64	1.68	28,462	18,33,19,824.88	3,20,26,848
23-Jun-2025	1.68	1.8	1.63	1.69	34,004	26,90,63,271.3	4,73,49,308
24-Jun-2025	1.75	1.78	1.7	1.71	25,527	18,87,83,615.71	3,47,69,670
25-Jun-2025	1.75	1.99	1.73	1.87	49,382	65,68,49,158.63	10,31,96,753
26-Jun-2025	1.92	1.94	1.84	1.86	31,873	30,60,13,589.75	5,49,48,977
27-Jun-2025	1.87	1.88	1.81	1.81	26,122	16,48,16,151.79	4,30,29,250

GTL Infra.: Related NEWS

No Record Found

Invest wise with Expert advice