GTL Infrastructure Ltd GTLINFRA
NSE · India · Industrial Services
INR 1.080.00 (0.00%)
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 1.07 | -0.93% | INR 1.08 | INR 1.09 | INR 1.04 | 46.02M |
| 2026-09-30 | INR 1.08 | 0.00% | INR 1.09 | INR 1.11 | INR 1.08 | 28.68M |
| 2026-09-29 | INR 1.08 | -0.92% | INR 1.10 | INR 1.10 | INR 1.07 | 31.01M |
| 2026-09-28 | INR 1.09 | -2.68% | INR 1.12 | INR 1.13 | INR 1.09 | 33.53M |
| 2026-09-25 | INR 1.12 | +0.90% | INR 1.11 | INR 1.13 | INR 1.10 | 26.74M |
| 2026-09-24 | INR 1.11 | -2.63% | INR 1.15 | INR 1.15 | INR 1.10 | 56.16M |
| 2026-09-23 | INR 1.14 | +1.79% | INR 1.12 | INR 1.15 | INR 1.12 | 17.74M |
| 2026-09-22 | INR 1.12 | -0.88% | INR 1.13 | INR 1.14 | INR 1.11 | 30.23M |
| 2026-09-21 | INR 1.13 | -1.74% | INR 1.15 | INR 1.16 | INR 1.13 | 26.36M |
| 2026-09-18 | INR 1.15 | +0.88% | INR 1.14 | INR 1.17 | INR 1.13 | 29.69M |
| 2026-09-17 | INR 1.14 | +2.70% | INR 1.12 | INR 1.15 | INR 1.11 | 28.49M |
| 2026-09-16 | INR 1.11 | -1.77% | INR 1.13 | INR 1.14 | INR 1.11 | 25.24M |
| 2026-09-15 | INR 1.13 | -2.59% | INR 1.16 | INR 1.17 | INR 1.12 | 39.82M |
| 2026-09-14 | INR 1.16 | 0.00% | INR 1.16 | INR 1.16 | INR 1.16 | 0 |
| 2026-09-11 | INR 1.16 | 0.00% | INR 1.17 | INR 1.17 | INR 1.15 | 19.96M |
| 2026-09-10 | INR 1.16 | 0.00% | INR 1.16 | INR 1.18 | INR 1.16 | 22.02M |
| 2026-09-09 | INR 1.16 | -1.69% | INR 1.18 | INR 1.18 | INR 1.16 | 33.19M |
| 2026-09-08 | INR 1.18 | -1.67% | INR 1.21 | INR 1.22 | INR 1.17 | 35.87M |
| 2026-09-07 | INR 1.20 | +3.45% | INR 1.16 | INR 1.21 | INR 1.16 | 69.81M |
| 2026-09-04 | INR 1.16 | 0.00% | INR 1.17 | INR 1.17 | INR 1.14 | 35.01M |
| 2026-09-03 | INR 1.16 | 0.00% | INR 1.16 | INR 1.18 | INR 1.16 | 25.56M |
| 2026-09-02 | INR 1.16 | +0.87% | INR 1.17 | INR 1.18 | INR 1.15 | 31.32M |
| 2026-09-01 | INR 1.15 | -1.71% | INR 1.18 | INR 1.19 | INR 1.15 | 52.13M |
| 2026-08-31 | INR 1.17 | -2.50% | INR 1.20 | INR 1.21 | INR 1.17 | 47.94M |
| 2026-08-28 | INR 1.20 | 0.00% | INR 1.21 | INR 1.23 | INR 1.20 | 24.83M |
| 2026-08-27 | INR 1.20 | -0.83% | INR 1.22 | INR 1.25 | INR 1.20 | 38.63M |
| 2026-08-26 | INR 1.21 | 0.00% | INR 1.21 | INR 1.23 | INR 1.21 | 16.76M |
| 2026-08-25 | INR 1.21 | -0.82% | INR 1.22 | INR 1.23 | INR 1.20 | 38.30M |
| 2026-08-24 | INR 1.22 | -0.81% | INR 1.24 | INR 1.26 | INR 1.22 | 31.41M |
| 2026-08-21 | INR 1.23 | +1.65% | INR 1.21 | INR 1.27 | INR 1.21 | 62.58M |
| 2026-08-20 | INR 1.21 | 0.00% | INR 1.22 | INR 1.22 | INR 1.21 | 13.46M |
| 2026-08-19 | INR 1.21 | 0.00% | INR 1.22 | INR 1.24 | INR 1.20 | 38.11M |
| 2026-08-18 | INR 1.21 | 0.00% | INR 1.21 | INR 1.22 | INR 1.20 | 11.83M |
| 2026-08-17 | INR 1.21 | 0.00% | INR 1.21 | INR 1.22 | INR 1.20 | 26.11M |
| 2026-08-14 | INR 1.21 | -1.63% | INR 1.23 | INR 1.24 | INR 1.21 | 20.96M |
| 2026-08-13 | INR 1.23 | 0.00% | INR 1.23 | INR 1.25 | INR 1.22 | 24.47M |
| 2026-08-12 | INR 1.23 | -0.81% | INR 1.24 | INR 1.25 | INR 1.22 | 21.42M |
| 2026-08-11 | INR 1.24 | 0.00% | INR 1.24 | INR 1.25 | INR 1.23 | 15.83M |
| 2026-08-10 | INR 1.24 | 0.00% | INR 1.24 | INR 1.26 | INR 1.23 | 31.52M |
| 2026-08-07 | INR 1.24 | +0.81% | INR 1.23 | INR 1.30 | INR 1.23 | 47.20M |
| 2026-08-06 | INR 1.23 | -3.15% | INR 1.28 | INR 1.28 | INR 1.22 | 80.51M |
| 2026-08-05 | INR 1.27 | -0.78% | INR 1.29 | INR 1.32 | INR 1.27 | 47.86M |
| 2026-08-04 | INR 1.28 | -2.29% | INR 1.32 | INR 1.33 | INR 1.28 | 44.83M |
| 2026-08-03 | INR 1.31 | +6.50% | INR 1.24 | INR 1.34 | INR 1.23 | 69.48M |
| 2026-07-31 | INR 1.23 | +3.36% | INR 1.19 | INR 1.24 | INR 1.19 | 23.86M |
| 2026-07-30 | INR 1.19 | -1.65% | INR 1.21 | INR 1.23 | INR 1.19 | 30.80M |
| 2026-07-29 | INR 1.21 | +0.83% | INR 1.21 | INR 1.22 | INR 1.20 | 24.41M |
| 2026-07-28 | INR 1.20 | -1.64% | INR 1.23 | INR 1.23 | INR 1.20 | 12.61M |
| 2026-07-27 | INR 1.22 | 0.00% | INR 1.24 | INR 1.25 | INR 1.22 | 25.21M |
| 2026-07-24 | INR 1.22 | +0.83% | INR 1.20 | INR 1.24 | INR 1.18 | 27.43M |
| 2026-07-23 | INR 1.21 | -1.63% | INR 1.23 | INR 1.27 | INR 1.20 | 62.18M |
| 2026-07-22 | INR 1.23 | -1.60% | INR 1.25 | INR 1.27 | INR 1.22 | 41.63M |
| 2026-07-21 | INR 1.25 | 0.00% | INR 1.26 | INR 1.28 | INR 1.24 | 37.94M |
| 2026-07-20 | INR 1.25 | +0.81% | INR 1.24 | INR 1.28 | INR 1.23 | 51.91M |
| 2026-07-17 | INR 1.24 | -2.36% | INR 1.28 | INR 1.28 | INR 1.23 | 93.96M |
| 2026-07-16 | INR 1.27 | -0.78% | INR 1.28 | INR 1.30 | INR 1.27 | 32.20M |
| 2026-07-15 | INR 1.28 | 0.00% | INR 1.28 | INR 1.31 | INR 1.27 | 41.39M |
| 2026-07-14 | INR 1.28 | -2.29% | INR 1.31 | INR 1.32 | INR 1.27 | 54.79M |
| 2026-07-13 | INR 1.31 | -1.50% | INR 1.33 | INR 1.35 | INR 1.30 | 32.92M |
| 2026-07-10 | INR 1.33 | +0.76% | INR 1.33 | INR 1.36 | INR 1.33 | 26.05M |
| 2026-07-09 | INR 1.32 | +0.76% | INR 1.31 | INR 1.35 | INR 1.31 | 28.67M |
| 2026-07-08 | INR 1.31 | 0.00% | INR 1.31 | INR 1.37 | INR 1.30 | 62.21M |
| 2026-07-07 | INR 1.31 | -1.50% | INR 1.33 | INR 1.34 | INR 1.30 | 30.56M |
| 2026-07-06 | INR 1.33 | -1.48% | INR 1.35 | INR 1.36 | INR 1.32 | 32.65M |
| 2026-07-03 | INR 1.35 | -1.46% | INR 1.38 | INR 1.41 | INR 1.35 | 54.91M |
| 2026-07-02 | INR 1.37 | -0.72% | INR 1.38 | INR 1.39 | INR 1.37 | 31.61M |
| 2026-07-01 | INR 1.38 | 0.00% | INR 1.38 | INR 1.41 | INR 1.37 | 29.87M |
| 2026-06-30 | INR 1.38 | +1.47% | INR 1.37 | INR 1.42 | INR 1.36 | 63.04M |
| 2026-06-29 | INR 1.36 | -2.86% | INR 1.40 | INR 1.41 | INR 1.35 | 48.93M |
| 2026-06-26 | INR 1.40 | 0.00% | INR 1.40 | INR 1.40 | INR 1.40 | 0 |
| 2026-06-25 | INR 1.40 | -2.78% | INR 1.47 | INR 1.47 | INR 1.40 | 50.81M |
| 2026-06-24 | INR 1.44 | -1.37% | INR 1.45 | INR 1.48 | INR 1.43 | 41.82M |
| 2026-06-23 | INR 1.46 | -3.31% | INR 1.51 | INR 1.52 | INR 1.45 | 59.98M |
| 2026-06-22 | INR 1.51 | -0.66% | INR 1.52 | INR 1.57 | INR 1.50 | 64.54M |
| 2026-06-19 | INR 1.52 | -0.65% | INR 1.53 | INR 1.56 | INR 1.51 | 56.53M |
| 2026-06-18 | INR 1.53 | 0.00% | INR 1.54 | INR 1.57 | INR 1.52 | 56.91M |
| 2026-06-17 | INR 1.53 | 0.00% | INR 1.54 | INR 1.55 | INR 1.50 | 53.09M |
| 2026-06-16 | INR 1.53 | -1.92% | INR 1.58 | INR 1.59 | INR 1.53 | 48.44M |
| 2026-06-15 | INR 1.56 | +4.00% | INR 1.54 | INR 1.62 | INR 1.53 | 127.39M |
| 2026-06-12 | INR 1.50 | +4.17% | INR 1.46 | INR 1.52 | INR 1.45 | 65.47M |
| 2026-06-11 | INR 1.44 | 0.00% | INR 1.45 | INR 1.50 | INR 1.41 | 109.20M |
| 2026-06-10 | INR 1.44 | -6.49% | INR 1.55 | INR 1.57 | INR 1.43 | 102.60M |
| 2026-06-09 | INR 1.54 | +1.99% | INR 1.52 | INR 1.56 | INR 1.49 | 99.90M |
| 2026-06-08 | INR 1.51 | -6.21% | INR 1.62 | INR 1.65 | INR 1.51 | 145.48M |
| 2026-06-05 | INR 1.61 | +2.55% | INR 1.60 | INR 1.67 | INR 1.57 | 177.37M |
| 2026-06-04 | INR 1.57 | +6.08% | INR 1.49 | INR 1.62 | INR 1.48 | 245.05M |
| 2026-06-03 | INR 1.48 | +3.50% | INR 1.43 | INR 1.51 | INR 1.43 | 123.30M |
| 2026-06-02 | INR 1.43 | +0.70% | INR 1.43 | INR 1.45 | INR 1.39 | 62.67M |
| 2026-06-01 | INR 1.42 | 0.00% | INR 1.44 | INR 1.51 | INR 1.41 | 134.73M |
| 2026-05-29 | INR 1.42 | +3.65% | INR 1.37 | INR 1.52 | INR 1.36 | 234.23M |