GTL Limited(IN:GTL)
₹6.97-0.02 (-0.29%)
IN:GTL
GTL Limited historical prices
₹6.97
At close:-0.02 (-0.29%)
Want to see IN:GTL full AI Analyst Report?
GTL Limited (GTL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.13 | 7.15 | 6.93 | 6.97 | 6.97 | -0.29% | 13,652 | 0.38 |
| Nov 12, 2026 | 7.06 | 7.15 | 6.93 | 6.99 | 6.99 | -0.14% | 19,548 | 0.53 |
| Nov 11, 2026 | 6.61 | 7.08 | 6.61 | 7.00 | 7.00 | +1.89% | 57,329 | 1.59 |
| Nov 10, 2026 | 6.87 | 7.17 | 6.70 | 6.87 | 6.87 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 7.00 | 7.17 | 6.70 | 6.87 | 6.87 | 0.00% | 25,710 | 0.70 |
| Nov 06, 2026 | 6.88 | 7.11 | 6.72 | 6.87 | 6.87 | +3.78% | 78,399 | 2.18 |
| Nov 05, 2026 | 6.37 | 6.66 | 6.37 | 6.62 | 6.62 | +3.92% | 94,484 | 2.68 |
| Nov 04, 2026 | 6.30 | 6.43 | 6.20 | 6.37 | 6.37 | +1.11% | 23,992 | 0.61 |
| Nov 03, 2026 | 6.21 | 6.48 | 6.20 | 6.30 | 6.30 | +0.80% | 34,894 | 0.89 |
| Nov 02, 2026 | 6.22 | 6.35 | 5.92 | 6.25 | 6.25 | +5.57% | 37,951 | 0.97 |
| Oct 30, 2026 | 5.91 | 6.06 | 5.86 | 5.92 | 5.92 | -1.33% | 18,593 | 0.47 |
| Oct 29, 2026 | 6.22 | 6.22 | 5.91 | 6.00 | 6.00 | -0.50% | 30,093 | 0.76 |
| Oct 28, 2026 | 5.85 | 6.06 | 5.85 | 6.03 | 6.03 | +0.33% | 26,357 | 0.66 |
| Oct 27, 2026 | 6.08 | 6.11 | 5.97 | 6.01 | 6.01 | +0.67% | 47,388 | 1.20 |
| Oct 26, 2026 | 6.00 | 6.19 | 5.79 | 5.97 | 5.97 | -1.32% | 17,576 | 0.44 |
| Oct 23, 2026 | 6.39 | 6.39 | 5.92 | 6.05 | 6.05 | -3.51% | 41,972 | 1.07 |
| Oct 22, 2026 | 6.45 | 6.54 | 6.15 | 6.27 | 6.27 | -2.79% | 11,412 | 0.28 |
| Oct 21, 2026 | 6.43 | 6.78 | 6.30 | 6.45 | 6.45 | +2.38% | 28,267 | 0.70 |
| Oct 20, 2026 | 6.30 | 6.50 | 6.11 | 6.30 | 6.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6.40 | 6.50 | 6.11 | 6.30 | 6.30 | -2.63% | 38,993 | 0.94 |
| Oct 16, 2026 | 6.34 | 6.50 | 6.34 | 6.47 | 6.47 | +1.09% | 20,109 | 0.49 |
| Oct 15, 2026 | 6.58 | 6.64 | 6.30 | 6.40 | 6.40 | -2.29% | 24,041 | 0.58 |
| Oct 14, 2026 | 6.83 | 6.83 | 6.37 | 6.55 | 6.55 | +2.02% | 18,568 | 0.45 |
| Oct 13, 2026 | 6.55 | 6.62 | 6.40 | 6.42 | 6.42 | 0.00% | 28,732 | 0.70 |
| Oct 12, 2026 | 6.64 | 6.78 | 6.33 | 6.42 | 6.42 | -3.31% | 56,665 | 1.37 |
| Oct 09, 2026 | 6.95 | 6.95 | 6.60 | 6.64 | 6.64 | -1.63% | 42,512 | 1.04 |
| Oct 08, 2026 | 7.01 | 7.01 | 6.65 | 6.75 | 6.75 | -2.17% | 133,013 | 3.33 |
| Oct 07, 2026 | 6.91 | 7.09 | 6.77 | 6.90 | 6.90 | +0.44% | 41,119 | 1.02 |
| Oct 06, 2026 | 6.95 | 6.95 | 6.74 | 6.87 | 6.87 | +2.23% | 45,613 | 1.13 |
| Oct 05, 2026 | 6.71 | 7.08 | 6.70 | 6.72 | 6.72 | -1.90% | 16,041 | 0.39 |
| Oct 02, 2026 | 6.85 | 6.99 | 6.72 | 6.85 | 6.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.72 | 6.99 | 6.72 | 6.85 | 6.85 | -1.01% | 18,598 | 0.44 |
| Sep 30, 2026 | 6.99 | 6.99 | 6.80 | 6.92 | 6.92 | +2.82% | 18,916 | 0.44 |
| Sep 29, 2026 | 6.83 | 6.93 | 6.70 | 6.73 | 6.73 | -3.30% | 62,121 | 1.47 |
| Sep 28, 2026 | 7.00 | 7.08 | 6.91 | 6.96 | 6.96 | -1.28% | 61,607 | 1.46 |
| Sep 25, 2026 | 6.87 | 7.12 | 6.87 | 7.05 | 7.05 | +0.71% | 22,902 | 0.54 |
| Sep 24, 2026 | 6.91 | 7.15 | 6.91 | 7.00 | 7.00 | -0.57% | 31,741 | 0.74 |
| Sep 23, 2026 | 6.92 | 7.10 | 6.92 | 7.04 | 7.04 | +0.57% | 39,825 | 0.95 |
| Sep 22, 2026 | 7.00 | 7.11 | 6.97 | 7.00 | 7.00 | -0.85% | 39,648 | 0.91 |
| Sep 21, 2026 | 7.10 | 7.13 | 7.02 | 7.06 | 7.06 | -0.56% | 19,122 | 0.43 |
| Sep 18, 2026 | 7.01 | 7.15 | 7.01 | 7.10 | 7.10 | +0.57% | 18,134 | 0.40 |
| Sep 17, 2026 | 7.02 | 7.20 | 7.01 | 7.06 | 7.06 | -0.56% | 13,505 | 0.29 |
| Sep 16, 2026 | 6.91 | 7.19 | 6.91 | 7.10 | 7.10 | +0.28% | 21,190 | 0.46 |
| Sep 15, 2026 | 7.12 | 7.22 | 7.07 | 7.08 | 7.08 | -2.34% | 28,997 | 0.61 |
| Sep 14, 2026 | 7.25 | 7.28 | 7.09 | 7.25 | 7.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 7.28 | 7.28 | 7.09 | 7.25 | 7.25 | +0.28% | 46,823 | 0.94 |
| Sep 10, 2026 | 7.23 | 7.28 | 7.10 | 7.23 | 7.23 | +1.26% | 38,192 | 0.74 |
| Sep 09, 2026 | 7.04 | 7.32 | 7.04 | 7.14 | 7.14 | +1.42% | 62,162 | 1.16 |
| Sep 08, 2026 | 7.11 | 7.35 | 7.00 | 7.04 | 7.04 | -3.16% | 88,729 | 1.47 |
| Sep 07, 2026 | 7.29 | 7.29 | 7.20 | 7.27 | 7.27 | +2.68% | 54,893 | 0.89 |
