GTL Limited GTL
NSE · India · Technology Services
INR 6.82-0.06 (-0.87%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6.82 | -0.87% | INR 6.95 | INR 6.95 | INR 6.78 | 118.26K |
| 2026-09-30 | INR 6.88 | +1.93% | INR 6.73 | INR 6.96 | INR 6.73 | 129.84K |
| 2026-09-29 | INR 6.75 | -2.74% | INR 6.98 | INR 7.00 | INR 6.65 | 238.65K |
| 2026-09-28 | INR 6.94 | -1.28% | INR 7.14 | INR 7.14 | INR 6.85 | 105.38K |
| 2026-09-25 | INR 7.03 | +0.57% | INR 7.08 | INR 7.19 | INR 6.96 | 78.31K |
| 2026-09-24 | INR 6.99 | -0.57% | INR 7.03 | INR 7.19 | INR 6.95 | 130.94K |
| 2026-09-23 | INR 7.03 | +0.57% | INR 7.05 | INR 7.09 | INR 6.98 | 121.52K |
| 2026-09-22 | INR 6.99 | -0.71% | INR 7.04 | INR 7.09 | INR 6.81 | 191.86K |
| 2026-09-21 | INR 7.04 | -0.71% | INR 7.12 | INR 7.13 | INR 7.02 | 106.75K |
| 2026-09-18 | INR 7.09 | +0.42% | INR 7.02 | INR 7.15 | INR 7.02 | 57.54K |
| 2026-09-17 | INR 7.06 | -0.56% | INR 7.10 | INR 7.19 | INR 7.03 | 86.96K |
| 2026-09-16 | INR 7.10 | +0.28% | INR 7.01 | INR 7.25 | INR 6.95 | 144.37K |
| 2026-09-15 | INR 7.08 | -2.21% | INR 7.24 | INR 7.24 | INR 7.07 | 147.66K |
| 2026-09-11 | INR 7.24 | +0.56% | INR 7.25 | INR 7.28 | INR 7.06 | 227.36K |
| 2026-09-10 | INR 7.20 | +0.56% | INR 7.17 | INR 7.29 | INR 7.13 | 181.26K |
| 2026-09-09 | INR 7.16 | +1.99% | INR 7.25 | INR 7.32 | INR 7.04 | 254.18K |
| 2026-09-08 | INR 7.02 | -3.17% | INR 7.30 | INR 7.30 | INR 6.71 | 459.77K |
| 2026-09-07 | INR 7.25 | +1.97% | INR 7.13 | INR 7.30 | INR 7.07 | 256.40K |
| 2026-09-04 | INR 7.11 | -1.25% | INR 7.21 | INR 7.34 | INR 7.07 | 293.52K |
| 2026-09-03 | INR 7.20 | -0.41% | INR 7.17 | INR 7.34 | INR 7.17 | 108.12K |
| 2026-09-02 | INR 7.23 | +2.26% | INR 7.20 | INR 7.50 | INR 7.05 | 196.40K |
| 2026-09-01 | INR 7.07 | -1.94% | INR 7.20 | INR 7.28 | INR 7.04 | 194.12K |
| 2026-08-31 | INR 7.21 | -2.17% | INR 7.40 | INR 7.46 | INR 7.07 | 314.68K |
| 2026-08-28 | INR 7.37 | +0.68% | INR 7.42 | INR 7.50 | INR 7.26 | 231.35K |
| 2026-08-27 | INR 7.32 | -0.27% | INR 7.23 | INR 7.50 | INR 7.23 | 196.56K |
| 2026-08-26 | INR 7.34 | -0.27% | INR 7.49 | INR 7.49 | INR 7.07 | 203.37K |
| 2026-08-25 | INR 7.36 | -0.81% | INR 7.60 | INR 7.60 | INR 7.32 | 181.89K |
| 2026-08-24 | INR 7.42 | +1.92% | INR 7.49 | INR 7.70 | INR 7.18 | 212.92K |
| 2026-08-21 | INR 7.28 | +0.83% | INR 7.21 | INR 7.39 | INR 7.21 | 142.15K |
| 2026-08-20 | INR 7.22 | -0.41% | INR 7.48 | INR 7.48 | INR 7.06 | 157.13K |
| 2026-08-19 | INR 7.25 | -2.95% | INR 7.57 | INR 7.64 | INR 6.71 | 320.86K |
| 2026-08-18 | INR 7.47 | +0.81% | INR 7.50 | INR 7.74 | INR 7.24 | 193.90K |
| 2026-08-17 | INR 7.41 | -3.26% | INR 7.60 | INR 7.88 | INR 6.91 | 440.11K |
| 2026-08-14 | INR 7.66 | +0.13% | INR 7.65 | INR 7.85 | INR 7.56 | 173.30K |
| 2026-08-13 | INR 7.65 | +0.66% | INR 7.80 | INR 7.80 | INR 7.50 | 200.58K |
| 2026-08-12 | INR 7.60 | +0.13% | INR 7.75 | INR 7.95 | INR 7.56 | 256.11K |
| 2026-08-11 | INR 7.59 | -1.04% | INR 7.68 | INR 7.75 | INR 7.52 | 187.43K |
| 2026-08-10 | INR 7.67 | -1.92% | INR 7.94 | INR 8.00 | INR 7.60 | 404.84K |
| 2026-08-07 | INR 7.82 | +5.96% | INR 7.50 | INR 8.20 | INR 7.45 | 1.14M |
| 2026-08-06 | INR 7.38 | -0.94% | INR 7.54 | INR 7.54 | INR 7.34 | 275.99K |
| 2026-08-05 | INR 7.45 | +0.81% | INR 7.34 | INR 7.54 | INR 7.34 | 111.52K |
| 2026-08-04 | INR 7.39 | -0.67% | INR 7.58 | INR 7.58 | INR 7.30 | 111.06K |
| 2026-08-03 | INR 7.44 | +2.06% | INR 7.39 | INR 7.60 | INR 7.30 | 241.27K |
| 2026-07-31 | INR 7.29 | +0.69% | INR 7.29 | INR 7.55 | INR 7.21 | 149.28K |
| 2026-07-30 | INR 7.24 | -0.69% | INR 7.36 | INR 7.36 | INR 7.17 | 148.73K |
| 2026-07-29 | INR 7.29 | +0.69% | INR 7.36 | INR 7.36 | INR 7.21 | 107.64K |
| 2026-07-28 | INR 7.24 | -1.63% | INR 7.60 | INR 7.60 | INR 7.20 | 172.06K |
| 2026-07-27 | INR 7.36 | +2.65% | INR 7.17 | INR 7.80 | INR 7.17 | 531.79K |
| 2026-07-24 | INR 7.17 | +0.28% | INR 7.10 | INR 7.21 | INR 7.09 | 162.45K |
| 2026-07-23 | INR 7.15 | -0.83% | INR 7.16 | INR 7.26 | INR 7.10 | 138.74K |
| 2026-07-22 | INR 7.21 | -0.28% | INR 7.26 | INR 7.26 | INR 7.13 | 84.31K |
| 2026-07-21 | INR 7.23 | +0.56% | INR 7.25 | INR 7.30 | INR 7.12 | 145.37K |
| 2026-07-20 | INR 7.19 | +0.84% | INR 7.13 | INR 7.26 | INR 7.12 | 102.96K |
| 2026-07-17 | INR 7.13 | -0.42% | INR 7.29 | INR 7.29 | INR 7.12 | 164.33K |
| 2026-07-16 | INR 7.16 | -0.42% | INR 7.19 | INR 7.29 | INR 7.14 | 142.59K |
| 2026-07-15 | INR 7.19 | -0.42% | INR 7.30 | INR 7.32 | INR 7.13 | 164.55K |
| 2026-07-14 | INR 7.22 | -0.82% | INR 7.39 | INR 7.39 | INR 7.16 | 191.44K |
| 2026-07-13 | INR 7.28 | -1.09% | INR 7.45 | INR 7.45 | INR 7.19 | 310.63K |
| 2026-07-10 | INR 7.36 | +0.68% | INR 7.34 | INR 7.69 | INR 7.33 | 355.99K |
| 2026-07-09 | INR 7.31 | -0.27% | INR 7.33 | INR 7.50 | INR 7.23 | 183.92K |
| 2026-07-08 | INR 7.33 | -2.53% | INR 7.55 | INR 7.60 | INR 7.21 | 324.25K |
| 2026-07-07 | INR 7.52 | -1.05% | INR 7.67 | INR 7.67 | INR 7.50 | 176.97K |
| 2026-07-06 | INR 7.60 | -2.06% | INR 7.70 | INR 7.80 | INR 7.51 | 188.40K |
| 2026-07-03 | INR 7.76 | -0.51% | INR 7.80 | INR 7.90 | INR 7.71 | 159.64K |
| 2026-07-02 | INR 7.80 | +0.52% | INR 7.85 | INR 7.88 | INR 7.75 | 205.51K |
| 2026-07-01 | INR 7.76 | +0.52% | INR 7.80 | INR 8.10 | INR 7.70 | 339.08K |
| 2026-06-30 | INR 7.72 | +1.58% | INR 7.70 | INR 7.83 | INR 7.59 | 251.99K |
| 2026-06-29 | INR 7.60 | -3.06% | INR 7.70 | INR 7.81 | INR 7.48 | 252.25K |
| 2026-06-26 | INR 7.84 | 0.00% | INR 7.84 | INR 7.84 | INR 7.84 | 0 |
| 2026-06-25 | INR 7.84 | -2.00% | INR 8.09 | INR 8.15 | INR 7.80 | 247.24K |
| 2026-06-24 | INR 8.00 | -0.74% | INR 8.13 | INR 8.18 | INR 7.90 | 200.75K |
| 2026-06-23 | INR 8.06 | -1.71% | INR 8.20 | INR 8.30 | INR 8.00 | 377.49K |
| 2026-06-22 | INR 8.20 | 0.00% | INR 8.15 | INR 8.35 | INR 8.10 | 304.80K |
| 2026-06-19 | INR 8.20 | 0.00% | INR 8.15 | INR 8.34 | INR 8.15 | 375.25K |
| 2026-06-18 | INR 8.20 | +0.37% | INR 8.20 | INR 8.42 | INR 8.15 | 515.41K |
| 2026-06-17 | INR 8.17 | +0.99% | INR 8.15 | INR 8.28 | INR 8.03 | 640.70K |
| 2026-06-16 | INR 8.09 | -5.38% | INR 8.66 | INR 8.66 | INR 7.76 | 508.56K |
| 2026-06-15 | INR 8.55 | +1.66% | INR 8.72 | INR 8.75 | INR 8.50 | 498.73K |
| 2026-06-12 | INR 8.41 | +2.56% | INR 8.30 | INR 8.79 | INR 8.25 | 667.97K |
| 2026-06-11 | INR 8.20 | -1.20% | INR 8.19 | INR 9.09 | INR 8.01 | 1.73M |
| 2026-06-10 | INR 8.30 | -3.71% | INR 8.45 | INR 8.75 | INR 8.25 | 482.39K |
| 2026-06-09 | INR 8.62 | -2.27% | INR 8.80 | INR 9.32 | INR 8.50 | 1.32M |
| 2026-06-08 | INR 8.82 | +8.35% | INR 8.13 | INR 8.95 | INR 8.00 | 2.89M |
| 2026-06-05 | INR 8.14 | +8.39% | INR 7.50 | INR 8.26 | INR 7.50 | 2.01M |
| 2026-06-04 | INR 7.51 | +1.35% | INR 7.31 | INR 7.60 | INR 7.31 | 464.34K |
| 2026-06-03 | INR 7.41 | +0.27% | INR 7.53 | INR 7.53 | INR 7.35 | 135.42K |
| 2026-06-02 | INR 7.39 | +0.14% | INR 7.38 | INR 7.58 | INR 7.34 | 129.15K |
| 2026-06-01 | INR 7.38 | -1.73% | INR 7.57 | INR 7.61 | INR 7.36 | 220.06K |
| 2026-05-29 | INR 7.51 | +0.13% | INR 7.65 | INR 7.75 | INR 7.32 | 564.68K |
| 2026-05-28 | INR 7.50 | 0.00% | INR 7.50 | INR 7.50 | INR 7.50 | 0 |