GTL Limited (NSE:GTL)
India
· Delayed Price · Currency is INR 7.35
+0.15 (2.08%)
Apr 29, 2026, 11:10 AM IST
GTL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.33 | 7.33 | 7.20 | 7.23 | - | -0.96% | 53,649 |
| Apr 27, 2026 | 7.15 | 7.39 | 7.12 | 7.30 | 7.30 | 0.55% | 90,492 |
| Apr 24, 2026 | 7.43 | 7.43 | 7.21 | 7.26 | 7.26 | -1.22% | 70,017 |
| Apr 23, 2026 | 7.44 | 7.44 | 7.32 | 7.35 | 7.35 | 0.68% | 169,048 |
| Apr 22, 2026 | 7.48 | 7.48 | 7.21 | 7.30 | 7.30 | -1.88% | 340,356 |
| Apr 21, 2026 | 7.40 | 7.50 | 7.20 | 7.44 | 7.44 | 0.40% | 153,014 |
| Apr 20, 2026 | 7.52 | 7.68 | 7.35 | 7.41 | 7.41 | -2.88% | 236,254 |
| Apr 17, 2026 | 7.70 | 7.70 | 7.51 | 7.63 | 7.63 | - | 208,514 |
| Apr 16, 2026 | 7.80 | 7.84 | 7.31 | 7.63 | 7.63 | 0.39% | 423,375 |
| Apr 15, 2026 | 7.38 | 7.69 | 7.38 | 7.60 | 7.60 | 3.12% | 460,406 |
| Apr 13, 2026 | 7.30 | 7.50 | 7.20 | 7.37 | 7.37 | -3.66% | 480,711 |
| Apr 10, 2026 | 7.69 | 7.90 | 7.59 | 7.65 | 7.65 | 3.10% | 512,276 |
| Apr 9, 2026 | 7.14 | 7.94 | 7.14 | 7.42 | 7.42 | 4.21% | 963,143 |
| Apr 8, 2026 | 6.79 | 7.65 | 6.60 | 7.12 | 7.12 | 11.60% | 1,426,814 |
| Apr 7, 2026 | 6.39 | 6.42 | 6.24 | 6.38 | 6.38 | 2.74% | 359,393 |
| Apr 6, 2026 | 5.98 | 6.30 | 5.97 | 6.21 | 6.21 | 3.85% | 387,213 |
| Apr 2, 2026 | 6.00 | 6.05 | 5.74 | 5.98 | 5.98 | -1.64% | 488,335 |
| Apr 1, 2026 | 5.40 | 6.08 | 5.31 | 6.08 | 6.08 | 19.92% | 813,609 |
| Mar 30, 2026 | 5.70 | 6.50 | 4.91 | 5.07 | 5.07 | -11.98% | 955,618 |
| Mar 27, 2026 | 6.11 | 6.18 | 5.75 | 5.76 | 5.76 | -5.73% | 381,903 |
| Mar 25, 2026 | 6.05 | 6.28 | 6.05 | 6.11 | 6.11 | 0.83% | 328,003 |
| Mar 24, 2026 | 6.20 | 6.20 | 6.00 | 6.06 | 6.06 | - | 356,176 |
| Mar 23, 2026 | 6.36 | 6.43 | 6.04 | 6.06 | 6.06 | -4.72% | 435,478 |
| Mar 20, 2026 | 6.40 | 6.57 | 6.29 | 6.36 | 6.36 | -1.55% | 335,022 |
| Mar 19, 2026 | 6.75 | 6.75 | 6.20 | 6.46 | 6.46 | -4.72% | 251,092 |
| Mar 18, 2026 | 6.45 | 7.00 | 6.43 | 6.78 | 6.78 | 5.28% | 362,869 |
| Mar 17, 2026 | 6.43 | 6.55 | 6.41 | 6.44 | 6.44 | 0.16% | 127,376 |
| Mar 16, 2026 | 6.50 | 6.61 | 6.40 | 6.43 | 6.43 | -2.87% | 166,793 |
| Mar 13, 2026 | 6.68 | 6.82 | 6.56 | 6.62 | 6.62 | -2.50% | 189,989 |
| Mar 12, 2026 | 6.87 | 6.93 | 6.77 | 6.79 | 6.79 | -0.88% | 155,901 |
| Mar 11, 2026 | 6.81 | 6.97 | 6.81 | 6.85 | 6.85 | 0.59% | 157,933 |
| Mar 10, 2026 | 6.84 | 7.02 | 6.65 | 6.81 | 6.81 | 3.97% | 303,507 |
| Mar 9, 2026 | 6.90 | 6.90 | 6.03 | 6.55 | 6.55 | -5.07% | 283,083 |
| Mar 6, 2026 | 7.02 | 7.02 | 6.81 | 6.90 | 6.90 | - | 104,056 |
| Mar 5, 2026 | 6.87 | 7.12 | 6.84 | 6.90 | 6.90 | 0.44% | 228,237 |
| Mar 4, 2026 | 7.22 | 7.22 | 6.83 | 6.87 | 6.87 | -1.72% | 291,097 |
| Mar 2, 2026 | 6.91 | 7.05 | 6.69 | 6.99 | 6.99 | -0.57% | 443,373 |
| Feb 27, 2026 | 7.15 | 7.20 | 6.98 | 7.03 | 7.03 | -0.14% | 195,054 |
| Feb 26, 2026 | 7.25 | 7.25 | 7.01 | 7.04 | 7.04 | -1.12% | 138,529 |
| Feb 25, 2026 | 7.29 | 7.30 | 7.11 | 7.12 | 7.12 | - | 128,295 |
| Feb 24, 2026 | 7.30 | 7.30 | 7.10 | 7.12 | 7.12 | -2.60% | 175,230 |
| Feb 23, 2026 | 7.30 | 7.39 | 7.25 | 7.31 | 7.31 | -1.08% | 161,123 |
| Feb 20, 2026 | 7.27 | 7.69 | 7.26 | 7.39 | 7.39 | 1.79% | 338,286 |
| Feb 19, 2026 | 7.75 | 7.80 | 7.00 | 7.26 | 7.26 | -5.96% | 363,009 |
| Feb 18, 2026 | 7.80 | 7.83 | 7.67 | 7.72 | 7.72 | 0.65% | 227,671 |
| Feb 17, 2026 | 7.69 | 7.94 | 7.65 | 7.67 | 7.67 | -0.26% | 272,765 |
| Feb 16, 2026 | 7.82 | 7.90 | 7.66 | 7.69 | 7.69 | -0.39% | 220,523 |
| Feb 13, 2026 | 8.04 | 8.06 | 7.49 | 7.72 | 7.72 | -3.98% | 795,687 |
| Feb 12, 2026 | 8.15 | 8.16 | 7.90 | 8.04 | 8.04 | 0.63% | 380,908 |
| Feb 11, 2026 | 7.87 | 8.35 | 7.87 | 7.99 | 7.99 | 1.91% | 1,040,226 |
| Feb 10, 2026 | 7.89 | 7.90 | 7.76 | 7.84 | 7.84 | 0.77% | 176,667 |
| Feb 9, 2026 | 7.99 | 7.99 | 7.69 | 7.78 | 7.78 | 0.39% | 280,750 |
| Feb 6, 2026 | 7.70 | 7.86 | 7.60 | 7.75 | 7.75 | 2.65% | 374,580 |
| Feb 5, 2026 | 8.00 | 8.05 | 7.50 | 7.55 | 7.55 | -6.79% | 652,368 |
| Feb 4, 2026 | 7.22 | 8.50 | 7.12 | 8.10 | 8.10 | 14.25% | 5,084,301 |
| Feb 3, 2026 | 7.09 | 7.25 | 7.00 | 7.09 | 7.09 | 2.01% | 281,282 |
| Feb 2, 2026 | 7.07 | 7.07 | 6.90 | 6.95 | 6.95 | -0.71% | 112,562 |
| Feb 1, 2026 | 7.10 | 7.23 | 6.92 | 7.00 | 7.00 | -0.14% | 212,040 |
| Jan 30, 2026 | 6.81 | 7.14 | 6.81 | 7.01 | 7.01 | 1.15% | 245,574 |
| Jan 29, 2026 | 7.04 | 7.18 | 6.84 | 6.93 | 6.93 | -1.56% | 113,783 |
| Jan 28, 2026 | 6.92 | 7.08 | 6.87 | 7.04 | 7.04 | 1.73% | 154,304 |
| Jan 27, 2026 | 7.00 | 7.07 | 6.80 | 6.92 | 6.92 | -1.14% | 138,643 |
| Jan 23, 2026 | 7.19 | 7.19 | 6.95 | 7.00 | 7.00 | -0.99% | 127,980 |
| Jan 22, 2026 | 6.84 | 7.10 | 6.84 | 7.07 | 7.07 | 3.51% | 143,070 |
| Jan 21, 2026 | 6.93 | 7.09 | 6.78 | 6.83 | 6.83 | -1.73% | 191,397 |
| Jan 20, 2026 | 7.43 | 7.50 | 6.89 | 6.95 | 6.95 | -6.46% | 608,374 |
| Jan 19, 2026 | 7.63 | 7.68 | 7.40 | 7.43 | 7.43 | -2.11% | 201,027 |
| Jan 16, 2026 | 7.52 | 7.70 | 7.52 | 7.59 | 7.59 | 0.13% | 230,487 |
| Jan 14, 2026 | 7.60 | 7.77 | 7.55 | 7.58 | 7.58 | -0.52% | 151,553 |
| Jan 13, 2026 | 7.65 | 7.85 | 7.61 | 7.62 | 7.62 | -0.52% | 197,090 |
| Jan 12, 2026 | 7.62 | 7.90 | 7.54 | 7.66 | 7.66 | -0.52% | 253,737 |
| Jan 9, 2026 | 7.79 | 7.95 | 7.60 | 7.70 | 7.70 | -1.28% | 170,554 |
| Jan 8, 2026 | 8.01 | 8.03 | 7.79 | 7.80 | 7.80 | -2.13% | 164,149 |
| Jan 7, 2026 | 8.03 | 8.04 | 7.94 | 7.97 | 7.97 | 0.13% | 198,240 |
| Jan 6, 2026 | 7.96 | 8.01 | 7.90 | 7.96 | 7.96 | -0.13% | 226,206 |
| Jan 5, 2026 | 8.09 | 8.18 | 7.84 | 7.97 | 7.97 | -1.48% | 240,427 |
| Jan 2, 2026 | 8.19 | 8.20 | 7.56 | 8.09 | 8.09 | 0.12% | 811,891 |
| Jan 1, 2026 | 8.01 | 8.16 | 8.01 | 8.08 | 8.08 | 0.50% | 106,104 |
| Dec 31, 2025 | 7.97 | 8.25 | 7.97 | 8.04 | 8.04 | 0.75% | 514,691 |
| Dec 30, 2025 | 8.00 | 8.10 | 7.95 | 7.98 | 7.98 | -0.87% | 157,872 |
| Dec 29, 2025 | 8.01 | 8.15 | 7.95 | 8.05 | 8.05 | -0.74% | 248,014 |
| Dec 26, 2025 | 8.19 | 8.20 | 8.01 | 8.11 | 8.11 | 0.12% | 153,000 |
| Dec 24, 2025 | 8.15 | 8.33 | 8.05 | 8.10 | 8.10 | -0.61% | 227,272 |
| Dec 23, 2025 | 8.01 | 8.34 | 8.00 | 8.15 | 8.15 | 1.37% | 463,698 |
| Dec 22, 2025 | 8.00 | 8.12 | 7.97 | 8.04 | 8.04 | 0.63% | 430,842 |
| Dec 19, 2025 | 8.05 | 8.18 | 7.71 | 7.99 | 7.99 | -0.25% | 173,595 |
| Dec 18, 2025 | 8.15 | 8.15 | 7.99 | 8.01 | 8.01 | -0.99% | 131,245 |
| Dec 17, 2025 | 8.25 | 8.25 | 8.08 | 8.09 | 8.09 | -0.98% | 85,804 |
| Dec 16, 2025 | 8.13 | 8.23 | 8.08 | 8.17 | 8.17 | -0.24% | 86,343 |
| Dec 15, 2025 | 8.10 | 8.27 | 8.02 | 8.19 | 8.19 | -0.12% | 107,010 |
| Dec 12, 2025 | 7.95 | 8.36 | 7.95 | 8.20 | 8.20 | 3.14% | 463,748 |
| Dec 11, 2025 | 8.00 | 8.14 | 7.95 | 7.95 | 7.95 | -0.50% | 175,490 |
| Dec 10, 2025 | 7.74 | 8.20 | 7.74 | 7.99 | 7.99 | 3.23% | 509,521 |
| Dec 9, 2025 | 7.76 | 7.77 | 7.65 | 7.74 | 7.74 | -0.26% | 278,019 |
| Dec 8, 2025 | 8.00 | 8.07 | 7.73 | 7.76 | 7.76 | -2.63% | 248,903 |
| Dec 5, 2025 | 8.12 | 8.16 | 7.91 | 7.97 | 7.97 | -1.85% | 234,657 |
| Dec 4, 2025 | 8.19 | 8.19 | 8.03 | 8.12 | 8.12 | - | 215,071 |
| Dec 3, 2025 | 8.12 | 8.20 | 8.09 | 8.12 | 8.12 | - | 130,580 |
| Dec 2, 2025 | 8.24 | 8.28 | 8.11 | 8.12 | 8.12 | -1.46% | 142,126 |
| Dec 1, 2025 | 8.54 | 8.54 | 8.21 | 8.24 | 8.24 | -1.44% | 206,404 |