Skip to main content
GTL Limited (NSE:GTL)
India flag India · Delayed Price · Currency is INR
6.90
0.00 (0.00%)
At close: Mar 6, 2026

GTL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.027.026.816.906.90-104,056
Mar 5, 20266.877.126.846.906.900.44%228,237
Mar 4, 20267.227.226.836.876.87-1.72%291,097
Mar 2, 20266.917.056.696.996.99-0.57%443,373
Feb 27, 20267.157.206.987.037.03-0.14%195,054
Feb 26, 20267.257.257.017.047.04-1.12%138,529
Feb 25, 20267.297.307.117.127.12-128,295
Feb 24, 20267.307.307.107.127.12-2.60%175,230
Feb 23, 20267.307.397.257.317.31-1.08%161,123
Feb 20, 20267.277.697.267.397.391.79%338,286
Feb 19, 20267.757.807.007.267.26-5.96%363,009
Feb 18, 20267.807.837.677.727.720.65%227,671
Feb 17, 20267.697.947.657.677.67-0.26%272,765
Feb 16, 20267.827.907.667.697.69-0.39%220,523
Feb 13, 20268.048.067.497.727.72-3.98%795,687
Feb 12, 20268.158.167.908.048.040.63%380,908
Feb 11, 20267.878.357.877.997.991.91%1,040,226
Feb 10, 20267.897.907.767.847.840.77%176,667
Feb 9, 20267.997.997.697.787.780.39%280,750
Feb 6, 20267.707.867.607.757.752.65%374,580
Feb 5, 20268.008.057.507.557.55-6.79%652,368
Feb 4, 20267.228.507.128.108.1014.25%5,084,301
Feb 3, 20267.097.257.007.097.092.01%281,282
Feb 2, 20267.077.076.906.956.95-0.71%112,562
Feb 1, 20267.107.236.927.007.00-0.14%212,040
Jan 30, 20266.817.146.817.017.011.15%245,574
Jan 29, 20267.047.186.846.936.93-1.56%113,783
Jan 28, 20266.927.086.877.047.041.73%154,304
Jan 27, 20267.007.076.806.926.92-1.14%138,643
Jan 23, 20267.197.196.957.007.00-0.99%127,980
Jan 22, 20266.847.106.847.077.073.51%143,070
Jan 21, 20266.937.096.786.836.83-1.73%191,397
Jan 20, 20267.437.506.896.956.95-6.46%608,374
Jan 19, 20267.637.687.407.437.43-2.11%201,027
Jan 16, 20267.527.707.527.597.590.13%230,487
Jan 14, 20267.607.777.557.587.58-0.52%151,553
Jan 13, 20267.657.857.617.627.62-0.52%197,090
Jan 12, 20267.627.907.547.667.66-0.52%253,737
Jan 9, 20267.797.957.607.707.70-1.28%170,554
Jan 8, 20268.018.037.797.807.80-2.13%164,149
Jan 7, 20268.038.047.947.977.970.13%198,240
Jan 6, 20267.968.017.907.967.96-0.13%226,206
Jan 5, 20268.098.187.847.977.97-1.48%240,427
Jan 2, 20268.198.207.568.098.090.12%811,891
Jan 1, 20268.018.168.018.088.080.50%106,104
Dec 31, 20257.978.257.978.048.040.75%514,691
Dec 30, 20258.008.107.957.987.98-0.87%157,872
Dec 29, 20258.018.157.958.058.05-0.74%248,014
Dec 26, 20258.198.208.018.118.110.12%153,000
Dec 24, 20258.158.338.058.108.10-0.61%227,272
Dec 23, 20258.018.348.008.158.151.37%463,698
Dec 22, 20258.008.127.978.048.040.63%430,842
Dec 19, 20258.058.187.717.997.99-0.25%173,595
Dec 18, 20258.158.157.998.018.01-0.99%131,245
Dec 17, 20258.258.258.088.098.09-0.98%85,804
Dec 16, 20258.138.238.088.178.17-0.24%86,343
Dec 15, 20258.108.278.028.198.19-0.12%107,010
Dec 12, 20257.958.367.958.208.203.14%463,748
Dec 11, 20258.008.147.957.957.95-0.50%175,490
Dec 10, 20257.748.207.747.997.993.23%509,521
Dec 9, 20257.767.777.657.747.74-0.26%278,019
Dec 8, 20258.008.077.737.767.76-2.63%248,903
Dec 5, 20258.128.167.917.977.97-1.85%234,657
Dec 4, 20258.198.198.038.128.12-215,071
Dec 3, 20258.128.208.098.128.12-130,580
Dec 2, 20258.248.288.118.128.12-1.46%142,126
Dec 1, 20258.548.548.218.248.24-1.44%206,404
Nov 28, 20258.548.548.288.368.36-1.07%124,680
Nov 27, 20258.298.648.228.458.453.17%354,499
Nov 26, 20258.018.278.018.198.192.25%301,642
Nov 25, 20258.018.187.958.018.01-1.60%220,154
Nov 24, 20258.608.608.118.148.14-3.10%266,910
Nov 21, 20258.578.578.388.408.40-0.83%136,173
Nov 20, 20258.518.598.458.478.47-0.24%201,365
Nov 19, 20258.708.708.488.498.49-1.51%283,163
Nov 18, 20258.808.808.498.628.62-2.05%413,031
Nov 17, 20258.839.008.798.808.80-0.68%305,248
Nov 14, 20258.978.988.828.868.86-1.56%288,362
Nov 13, 20258.999.108.909.009.00-206,177
Nov 12, 20258.889.088.889.009.001.47%341,505
Nov 11, 20258.959.038.808.878.87-0.89%246,561
Nov 10, 20259.259.258.808.958.950.11%178,513
Nov 7, 20259.109.108.798.948.94-1.11%322,680
Nov 6, 20259.149.339.029.049.04-1.09%184,665
Nov 4, 20259.079.259.019.149.141.33%227,671
Nov 3, 20259.159.188.859.029.02-1.42%283,561
Oct 31, 20259.159.269.149.159.15-180,200
Oct 30, 20259.209.249.129.159.15-0.65%188,818
Oct 29, 20259.209.309.169.219.21-281,963
Oct 28, 20259.299.299.189.219.21-0.43%301,033
Oct 27, 20259.129.299.129.259.250.87%310,160
Oct 24, 20259.259.319.109.179.17-0.11%352,612
Oct 23, 20259.319.389.089.189.18-0.22%347,976
Oct 21, 20259.169.289.169.209.200.11%99,501
Oct 20, 20259.209.339.159.199.190.66%208,403
Oct 17, 20259.249.389.119.139.13-0.65%233,315
Oct 16, 20259.179.389.169.199.190.22%188,818
Oct 15, 20259.189.289.119.179.17-0.22%186,828
Oct 14, 20259.139.419.109.199.19-1.18%451,508
Oct 13, 20259.559.559.109.309.30-0.85%256,455