Skip to main content
GTL Infrastructure Limited (NSE:GTLINFRA)
India flag India · Delayed Price · Currency is INR
1.240
+0.010 (0.81%)
Apr 29, 2026, 2:31 PM IST

GTL Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.251.261.221.23--0.81%25,200,179
Apr 27, 20261.211.261.201.241.243.33%41,469,780
Apr 24, 20261.231.241.191.201.20-2.44%35,929,520
Apr 23, 20261.251.261.231.231.23-1.60%30,685,620
Apr 22, 20261.221.281.221.251.252.46%83,049,760
Apr 21, 20261.221.251.221.221.22-0.81%31,524,350
Apr 20, 20261.271.271.221.231.23-2.38%40,966,190
Apr 17, 20261.251.301.241.261.261.61%78,511,470
Apr 16, 20261.251.261.221.241.240.81%39,903,520
Apr 15, 20261.201.271.201.231.233.36%63,657,800
Apr 13, 20261.191.211.161.191.19-0.83%52,261,430
Apr 10, 20261.201.251.201.201.20-65,848,490
Apr 9, 20261.261.291.191.201.20-4.00%78,473,390
Apr 8, 20261.111.291.111.251.2515.74%225,844,100
Apr 7, 20261.071.111.051.081.080.93%48,943,160
Apr 6, 20261.041.111.031.071.072.88%79,199,580
Apr 2, 20261.021.061.001.041.040.97%61,965,470
Apr 1, 20260.991.050.991.031.036.19%69,134,221
Mar 30, 20261.001.010.960.970.97-2.02%58,945,180
Mar 27, 20261.021.030.990.990.99-2.94%65,612,310
Mar 25, 20261.041.051.021.021.02-38,964,657
Mar 24, 20261.021.040.991.021.023.03%51,889,380
Mar 23, 20261.031.030.990.990.99-3.88%53,710,020
Mar 20, 20261.031.061.021.031.03-27,334,110
Mar 19, 20261.031.051.031.031.03-1.90%25,050,250
Mar 18, 20261.031.081.021.051.052.94%54,580,480
Mar 17, 20261.031.061.011.021.02-0.97%40,516,340
Mar 16, 20261.051.071.011.031.03-1.90%43,065,520
Mar 13, 20261.081.101.031.051.05-2.78%42,016,930
Mar 12, 20261.091.101.081.081.08-0.92%22,248,310
Mar 11, 20261.091.111.091.091.090.93%27,133,320
Mar 10, 20261.091.111.081.081.08-24,140,710
Mar 9, 20261.081.101.061.081.08-1.82%23,292,960
Mar 6, 20261.101.121.091.101.100.92%19,789,330
Mar 5, 20261.101.121.091.091.09-25,816,340
Mar 4, 20261.101.131.091.091.09-3.54%30,980,820
Mar 2, 20261.061.151.031.131.132.73%116,218,800
Feb 27, 20261.081.131.071.101.101.85%42,950,300
Feb 26, 20261.121.121.071.081.08-3.57%40,388,410
Feb 25, 20261.151.171.111.121.12-2.61%29,798,130
Feb 24, 20261.131.171.101.151.151.77%48,402,831
Feb 23, 20261.171.181.131.131.13-3.42%31,629,780
Feb 20, 20261.151.181.151.171.172.63%36,742,150
Feb 19, 20261.231.231.141.141.14-6.56%74,260,770
Feb 18, 20261.221.251.211.221.22-33,347,260
Feb 17, 20261.241.261.221.221.22-1.61%45,102,810
Feb 16, 20261.291.321.241.241.24-3.88%58,351,250
Feb 13, 20261.281.321.241.291.290.78%102,074,700
Feb 12, 20261.261.321.191.281.283.23%119,382,800
Feb 11, 20261.151.261.151.241.249.73%178,218,500
Feb 10, 20261.121.161.121.131.130.89%42,757,490
Feb 9, 20261.141.181.121.121.12-0.88%89,530,410
Feb 6, 20261.101.161.091.131.130.89%68,332,390
Feb 5, 20261.201.201.111.121.12-6.67%99,821,980
Feb 4, 20261.021.211.011.201.2018.81%486,812,500
Feb 3, 20261.031.051.011.011.011.00%50,378,660
Feb 2, 20261.011.030.981.001.00-0.99%44,497,450
Feb 1, 20261.021.071.001.011.011.00%56,064,120
Jan 30, 20261.001.040.991.001.00-58,124,560
Jan 29, 20261.011.040.991.001.00-50,356,730
Jan 28, 20261.001.040.991.001.001.01%60,341,590
Jan 27, 20261.021.030.980.990.99-2.94%72,051,240
Jan 23, 20261.031.031.011.021.02-0.97%44,724,918
Jan 22, 20261.051.101.021.031.03-0.96%50,551,723
Jan 21, 20261.031.071.001.041.040.97%74,996,320
Jan 20, 20261.081.101.031.031.03-3.74%57,102,480
Jan 19, 20261.131.131.061.071.07-5.31%83,265,420
Jan 16, 20261.151.161.131.131.13-1.74%36,109,280
Jan 14, 20261.151.161.141.151.15-22,239,670
Jan 13, 20261.161.181.141.151.15-31,013,170
Jan 12, 20261.171.171.131.151.15-1.71%43,185,650
Jan 9, 20261.171.201.161.171.17-37,013,050
Jan 8, 20261.191.191.171.171.17-1.68%23,556,510
Jan 7, 20261.201.211.191.191.19-0.83%15,300,420
Jan 6, 20261.221.231.201.201.20-1.64%25,059,260
Jan 5, 20261.241.261.221.221.22-1.61%32,996,350
Jan 2, 20261.241.261.231.241.242.48%32,465,710
Jan 1, 20261.171.241.161.211.214.31%40,668,630
Dec 31, 20251.141.181.141.161.161.75%42,740,480
Dec 30, 20251.181.191.141.141.14-3.39%64,039,870
Dec 29, 20251.201.211.181.181.18-1.67%41,598,280
Dec 26, 20251.221.221.191.201.20-1.64%46,965,780
Dec 24, 20251.231.251.211.221.22-0.81%27,756,710
Dec 23, 20251.251.271.221.231.23-0.81%48,433,000
Dec 22, 20251.201.421.181.241.244.20%121,144,900
Dec 19, 20251.211.221.191.191.19-1.65%51,802,500
Dec 18, 20251.251.261.191.211.21-3.20%94,659,520
Dec 17, 20251.261.271.251.251.25-0.79%13,306,390
Dec 16, 20251.261.271.251.261.26-24,623,250
Dec 15, 20251.271.281.261.261.26-0.79%14,738,430
Dec 12, 20251.281.291.271.271.27-26,534,380
Dec 11, 20251.291.301.261.271.27-1.55%22,769,450
Dec 10, 20251.291.321.291.291.29-28,886,770
Dec 9, 20251.251.311.241.291.293.20%54,146,080
Dec 8, 20251.291.301.241.251.25-3.10%38,755,020
Dec 5, 20251.301.311.281.291.29-0.77%28,396,530
Dec 4, 20251.301.331.301.301.30-28,306,880
Dec 3, 20251.321.331.301.301.30-1.52%35,732,560
Dec 2, 20251.331.371.321.321.32-33,980,250
Dec 1, 20251.341.351.321.321.32-1.49%24,728,940