GTT Data Solutions Limited (BOM:530457)
India
· Delayed Price · Currency is INR 50.84
-5.63 (-9.97%)
At close: Mar 9, 2026
GTT Data Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.90 | 57.90 | 50.83 | 50.84 | 50.84 | -9.97% | 81,362 |
| Mar 6, 2026 | 56.11 | 58.00 | 55.10 | 56.47 | 56.47 | -2.25% | 39,971 |
| Mar 5, 2026 | 59.00 | 60.99 | 57.15 | 57.77 | 57.77 | -2.55% | 24,644 |
| Mar 4, 2026 | 59.10 | 61.50 | 58.15 | 59.28 | 59.28 | -1.02% | 35,819 |
| Mar 2, 2026 | 58.25 | 62.65 | 58.25 | 59.89 | 59.89 | -3.74% | 28,242 |
| Feb 27, 2026 | 65.00 | 65.00 | 61.00 | 62.22 | 62.22 | -3.28% | 26,917 |
| Feb 26, 2026 | 64.99 | 66.00 | 63.10 | 64.33 | 64.33 | 0.41% | 13,180 |
| Feb 25, 2026 | 65.40 | 66.00 | 63.75 | 64.07 | 64.07 | 0.50% | 7,842 |
| Feb 24, 2026 | 62.91 | 65.89 | 61.10 | 63.75 | 63.75 | 1.84% | 19,995 |
| Feb 23, 2026 | 64.98 | 65.50 | 62.00 | 62.60 | 62.60 | -1.85% | 24,504 |
| Feb 20, 2026 | 69.40 | 69.40 | 61.40 | 63.78 | 63.78 | -3.83% | 18,672 |
| Feb 19, 2026 | 69.00 | 69.40 | 66.00 | 66.32 | 66.32 | -3.62% | 19,806 |
| Feb 18, 2026 | 65.55 | 69.95 | 65.55 | 68.81 | 68.81 | -1.18% | 2,672 |
| Feb 17, 2026 | 70.00 | 70.00 | 66.72 | 69.63 | 69.63 | 1.31% | 26,631 |
| Feb 16, 2026 | 71.40 | 72.25 | 68.68 | 68.73 | 68.73 | 0.63% | 13,756 |
| Feb 13, 2026 | 71.55 | 72.50 | 68.00 | 68.30 | 68.30 | -6.45% | 20,724 |
| Feb 12, 2026 | 79.60 | 81.44 | 72.00 | 73.01 | 73.01 | -1.39% | 40,655 |
| Feb 11, 2026 | 78.80 | 78.80 | 73.25 | 74.04 | 74.04 | -3.38% | 17,299 |
| Feb 10, 2026 | 73.84 | 77.00 | 71.00 | 76.63 | 76.63 | 8.54% | 50,543 |
| Feb 9, 2026 | 67.98 | 72.00 | 65.00 | 70.60 | 70.60 | 7.00% | 55,420 |
| Feb 6, 2026 | 67.00 | 69.67 | 63.90 | 65.98 | 65.98 | -1.45% | 34,127 |
| Feb 5, 2026 | 73.90 | 73.90 | 65.00 | 66.95 | 66.95 | -5.26% | 21,238 |
| Feb 4, 2026 | 68.90 | 70.67 | 67.00 | 70.67 | 70.67 | 4.99% | 13,893 |
| Feb 3, 2026 | 66.50 | 67.31 | 65.24 | 67.31 | 67.31 | 4.99% | 12,964 |
| Feb 2, 2026 | 65.21 | 65.98 | 62.97 | 64.11 | 64.11 | -1.81% | 9,845 |
| Feb 1, 2026 | 69.95 | 71.60 | 65.21 | 65.29 | 65.29 | -4.88% | 38,153 |
| Jan 30, 2026 | 66.30 | 69.00 | 64.50 | 68.64 | 68.64 | 3.55% | 10,060 |
| Jan 29, 2026 | 69.00 | 69.00 | 65.20 | 66.29 | 66.29 | -3.00% | 11,955 |
| Jan 28, 2026 | 68.10 | 69.89 | 66.11 | 68.34 | 68.34 | -1.30% | 9,877 |
| Jan 27, 2026 | 71.90 | 71.90 | 66.55 | 69.24 | 69.24 | 0.64% | 27,791 |
| Jan 23, 2026 | 68.50 | 71.70 | 68.16 | 68.80 | 68.80 | 0.44% | 21,180 |
| Jan 22, 2026 | 66.90 | 68.90 | 64.11 | 68.50 | 68.50 | 4.25% | 8,908 |
| Jan 21, 2026 | 64.25 | 66.57 | 62.80 | 65.71 | 65.71 | 0.23% | 29,135 |
| Jan 20, 2026 | 68.38 | 70.00 | 64.97 | 65.56 | 65.56 | -4.12% | 28,501 |
| Jan 19, 2026 | 71.99 | 72.60 | 68.12 | 68.38 | 68.38 | -4.63% | 43,283 |
| Jan 16, 2026 | 70.03 | 72.50 | 70.03 | 71.70 | 71.70 | 0.15% | 7,600 |
| Jan 14, 2026 | 72.23 | 73.80 | 71.10 | 71.59 | 71.59 | -0.89% | 6,010 |
| Jan 13, 2026 | 71.90 | 73.48 | 70.00 | 72.23 | 72.23 | 2.76% | 10,144 |
| Jan 12, 2026 | 73.90 | 76.00 | 69.21 | 70.29 | 70.29 | -3.33% | 60,938 |
| Jan 9, 2026 | 72.80 | 74.49 | 71.10 | 72.71 | 72.71 | -0.12% | 12,205 |
| Jan 8, 2026 | 74.12 | 75.69 | 71.32 | 72.80 | 72.80 | -1.78% | 26,419 |
| Jan 7, 2026 | 77.97 | 78.60 | 72.45 | 74.12 | 74.12 | -2.81% | 37,806 |
| Jan 6, 2026 | 78.90 | 78.90 | 75.00 | 76.26 | 76.26 | -1.97% | 19,270 |
| Jan 5, 2026 | 80.10 | 82.79 | 77.35 | 77.79 | 77.79 | -4.06% | 10,619 |
| Jan 2, 2026 | 82.89 | 82.89 | 78.25 | 81.08 | 81.08 | 1.10% | 29,067 |
| Jan 1, 2026 | 79.35 | 81.70 | 79.20 | 80.20 | 80.20 | 1.07% | 11,014 |
| Dec 31, 2025 | 80.65 | 82.89 | 79.15 | 79.35 | 79.35 | -3.23% | 31,060 |
| Dec 30, 2025 | 81.95 | 83.80 | 77.00 | 82.00 | 82.00 | 1.51% | 35,704 |
| Dec 29, 2025 | 82.95 | 85.67 | 78.10 | 80.78 | 80.78 | -1.07% | 64,893 |
| Dec 26, 2025 | 81.50 | 81.90 | 78.98 | 81.65 | 81.65 | 4.68% | 36,348 |
| Dec 24, 2025 | 76.95 | 79.00 | 74.00 | 78.00 | 78.00 | 2.79% | 42,808 |
| Dec 23, 2025 | 77.50 | 77.50 | 74.78 | 75.88 | 75.88 | 1.29% | 40,252 |
| Dec 22, 2025 | 78.61 | 78.61 | 74.50 | 74.91 | 74.91 | -3.76% | 7,846 |
| Dec 19, 2025 | 75.55 | 78.31 | 73.55 | 77.84 | 77.84 | 4.36% | 30,384 |
| Dec 18, 2025 | 73.50 | 74.95 | 72.36 | 74.59 | 74.59 | 0.38% | 14,328 |
| Dec 17, 2025 | 73.00 | 75.90 | 71.61 | 74.31 | 74.31 | 2.03% | 15,706 |
| Dec 16, 2025 | 73.50 | 74.50 | 71.31 | 72.83 | 72.83 | -0.40% | 22,838 |
| Dec 15, 2025 | 75.00 | 75.00 | 72.90 | 73.12 | 73.12 | -2.57% | 26,259 |
| Dec 12, 2025 | 73.51 | 75.50 | 73.10 | 75.05 | 75.05 | 1.43% | 2,941 |
| Dec 11, 2025 | 75.49 | 75.49 | 72.50 | 73.99 | 73.99 | -2.10% | 27,449 |
| Dec 10, 2025 | 77.49 | 77.49 | 72.31 | 75.58 | 75.58 | 1.50% | 19,607 |
| Dec 9, 2025 | 70.00 | 74.46 | 67.84 | 74.46 | 74.46 | 4.99% | 36,080 |
| Dec 8, 2025 | 75.50 | 75.50 | 70.87 | 70.92 | 70.92 | -4.92% | 41,245 |
| Dec 5, 2025 | 74.10 | 75.90 | 72.24 | 74.59 | 74.59 | 0.65% | 12,633 |
| Dec 4, 2025 | 72.99 | 75.63 | 72.99 | 74.11 | 74.11 | 1.13% | 21,126 |
| Dec 3, 2025 | 76.95 | 78.44 | 72.60 | 73.28 | 73.28 | -3.34% | 22,967 |
| Dec 2, 2025 | 76.81 | 76.81 | 75.00 | 75.81 | 75.81 | -1.02% | 23,496 |
| Dec 1, 2025 | 76.10 | 77.70 | 74.35 | 76.59 | 76.59 | 0.46% | 23,658 |
| Nov 28, 2025 | 76.75 | 78.00 | 73.09 | 76.24 | 76.24 | 0.07% | 44,210 |
| Nov 27, 2025 | 81.00 | 81.00 | 75.52 | 76.19 | 76.19 | -3.65% | 33,861 |
| Nov 26, 2025 | 75.76 | 79.15 | 73.10 | 79.08 | 79.08 | 4.89% | 46,928 |
| Nov 25, 2025 | 77.89 | 78.00 | 74.35 | 75.39 | 75.39 | -3.38% | 45,919 |
| Nov 24, 2025 | 82.12 | 83.95 | 78.03 | 78.03 | 78.03 | -4.99% | 52,775 |
| Nov 21, 2025 | 87.99 | 87.99 | 82.03 | 82.13 | 82.13 | -4.88% | 51,975 |
| Nov 20, 2025 | 88.51 | 89.89 | 85.72 | 86.34 | 86.34 | -1.33% | 32,252 |
| Nov 19, 2025 | 87.00 | 88.00 | 82.10 | 87.50 | 87.50 | 1.32% | 114,580 |
| Nov 18, 2025 | 90.56 | 91.60 | 86.04 | 86.36 | 86.36 | -4.64% | 81,988 |
| Nov 17, 2025 | 94.90 | 94.90 | 89.35 | 90.56 | 90.56 | -2.83% | 110,227 |
| Nov 14, 2025 | 96.10 | 101.80 | 92.77 | 93.20 | 93.20 | -4.56% | 295,671 |
| Nov 13, 2025 | 98.54 | 98.54 | 95.45 | 97.65 | 97.65 | 4.05% | 746,469 |
| Nov 12, 2025 | 93.85 | 93.85 | 90.10 | 93.85 | 93.85 | 4.99% | 279,461 |
| Nov 11, 2025 | 85.16 | 89.41 | 83.02 | 89.39 | 89.39 | 4.97% | 399,435 |
| Nov 10, 2025 | 88.10 | 88.94 | 84.10 | 85.16 | 85.16 | -1.62% | 56,563 |
| Nov 7, 2025 | 80.60 | 86.74 | 79.05 | 86.56 | 86.56 | 4.78% | 198,064 |
| Nov 6, 2025 | 89.99 | 89.99 | 82.61 | 82.61 | 82.61 | -4.99% | 71,030 |
| Nov 4, 2025 | 89.90 | 89.90 | 86.26 | 86.95 | 86.95 | -2.14% | 11,074 |
| Nov 3, 2025 | 88.00 | 90.80 | 88.00 | 88.85 | 88.85 | 0.83% | 40,842 |
| Oct 31, 2025 | 86.50 | 89.40 | 86.50 | 88.12 | 88.12 | 1.85% | 73,662 |
| Oct 30, 2025 | 89.98 | 89.98 | 86.20 | 86.52 | 86.52 | -1.07% | 10,730 |
| Oct 29, 2025 | 88.00 | 91.79 | 86.70 | 87.46 | 87.46 | -1.28% | 56,880 |
| Oct 28, 2025 | 89.50 | 93.40 | 88.00 | 88.59 | 88.59 | -1.02% | 44,148 |
| Oct 27, 2025 | 85.95 | 89.50 | 84.00 | 89.50 | 89.50 | 5.00% | 150,802 |
| Oct 24, 2025 | 91.48 | 91.48 | 85.00 | 85.24 | 85.24 | -3.72% | 26,467 |
| Oct 23, 2025 | 87.36 | 88.53 | 85.20 | 88.53 | 88.53 | 4.99% | 124,717 |
| Oct 21, 2025 | 83.95 | 85.50 | 83.00 | 84.32 | 84.32 | 1.48% | 18,984 |
| Oct 20, 2025 | 86.88 | 87.79 | 83.05 | 83.09 | 83.09 | -4.89% | 69,106 |
| Oct 17, 2025 | 92.00 | 93.67 | 86.88 | 87.36 | 87.36 | -4.47% | 103,048 |
| Oct 16, 2025 | 92.00 | 94.99 | 90.00 | 91.45 | 91.45 | -1.73% | 87,203 |
| Oct 15, 2025 | 88.98 | 93.42 | 88.21 | 93.06 | 93.06 | 4.59% | 190,411 |
| Oct 14, 2025 | 85.23 | 89.49 | 82.11 | 88.98 | 88.98 | 4.40% | 107,624 |