GTL Limited (GTL.NS) NSE
7.42
+0.03000002(+0.41%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
GTL.NS Historical Return
If you invested ₹1000 in GTL Limited (GTL.NS) 10 years ago, it would be worth ₹693.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹696.71, while ₹1000 invested 1 year ago would be worth ₹827.2. This corresponds to total returns of -30.65%, -30.33%, -17.28%, respectively, with annualized returns of -3.59%, -6.97%, -17.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GTL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.38 | 7.39 | 7.39 | 7.58 | 7.34 | 129,151 |
| June 01, 2026 | 7.57 | 7.38 | 7.38 | 7.61 | 7.36 | 220,058 |
| May 29, 2026 | 7.65 | 7.51 | 7.51 | 7.75 | 7.32 | 565,460 |
| May 27, 2026 | 7.68 | 7.5 | 7.5 | 7.68 | 7.31 | 249,033 |
| May 26, 2026 | 7.61 | 7.56 | 7.56 | 7.67 | 7.55 | 169,021 |
| May 25, 2026 | 7.6 | 7.61 | 7.61 | 7.72 | 7.56 | 180,558 |
| May 22, 2026 | 7.51 | 7.61 | 7.61 | 7.68 | 7.51 | 138,584 |
| May 21, 2026 | 7.3 | 7.61 | 7.61 | 7.7 | 7.3 | 265,795 |
| May 20, 2026 | 7.4 | 7.35 | 7.35 | 7.51 | 7.26 | 245,242 |
| May 19, 2026 | 7.13 | 7.4 | 7.4 | 7.55 | 7.13 | 263,881 |
| May 18, 2026 | 7.68 | 7.25 | 7.25 | 7.68 | 7.25 | 135,109 |
| May 15, 2026 | 7.64 | 7.56 | 7.56 | 7.74 | 7.44 | 254,170 |
| May 14, 2026 | 7.7 | 7.51 | 7.51 | 7.7 | 7.41 | 121,910 |
| May 13, 2026 | 7.22 | 7.65 | 7.65 | 7.74 | 7.22 | 274,230 |
| May 12, 2026 | 8 | 7.6 | 7.6 | 8 | 7.6 | 183,290 |
| May 11, 2026 | 7.8 | 8 | 8 | 8.22 | 7.67 | 356,259 |
| May 08, 2026 | 7.51 | 7.94 | 7.94 | 8.09 | 7.51 | 597,343 |
| May 07, 2026 | 7.35 | 7.71 | 7.71 | 7.71 | 7.3 | 613,078 |
| May 06, 2026 | 7.33 | 7.35 | 7.35 | 7.5 | 7.27 | 162,189 |
| May 05, 2026 | 7.4 | 7.3 | 7.3 | 7.47 | 7.15 | 68,365 |
| May 04, 2026 | 7.26 | 7.33 | 7.33 | 7.54 | 7.26 | 176,646 |
| April 30, 2026 | 7.35 | 7.38 | 7.38 | 7.7 | 7.25 | 155,646 |
| April 29, 2026 | 7.56 | 7.35 | 7.35 | 7.56 | 7.25 | 246,351 |
| April 28, 2026 | 7.33 | 7.2 | 7.2 | 7.33 | 7.2 | 85,626 |
| April 27, 2026 | 7.15 | 7.3 | 7.3 | 7.39 | 7.12 | 90,967 |
| April 24, 2026 | 7.43 | 7.26 | 7.26 | 7.43 | 7.21 | 71,779 |
| April 23, 2026 | 7.44 | 7.35 | 7.35 | 7.44 | 7.32 | 173,548 |
| April 22, 2026 | 7.48 | 7.3 | 7.3 | 7.48 | 7.21 | 340,501 |
| April 21, 2026 | 7.4 | 7.44 | 7.44 | 7.5 | 7.2 | 154,014 |
| April 20, 2026 | 7.52 | 7.41 | 7.41 | 7.68 | 7.35 | 236,592 |
| April 17, 2026 | 7.7 | 7.63 | 7.63 | 7.7 | 7.51 | 211,464 |
| April 16, 2026 | 7.8 | 7.63 | 7.63 | 7.84 | 7.31 | 423,375 |
| April 15, 2026 | 7.38 | 7.6 | 7.6 | 7.69 | 7.38 | 462,896 |
| April 13, 2026 | 7.3 | 7.37 | 7.37 | 7.5 | 7.2 | 481,161 |
| April 10, 2026 | 7.69 | 7.65 | 7.65 | 7.9 | 7.59 | 512,276 |
| April 09, 2026 | 7.14 | 7.42 | 7.42 | 7.94 | 7.14 | 963,143 |
| April 08, 2026 | 6.79 | 7.12 | 7.12 | 7.65 | 6.6 | 1.43M |
| April 07, 2026 | 6.39 | 6.38 | 6.38 | 6.42 | 6.24 | 364,771 |
| April 06, 2026 | 5.98 | 6.21 | 6.21 | 6.3 | 5.97 | 389,027 |
| April 02, 2026 | 6 | 5.98 | 5.98 | 6.05 | 5.74 | 488,335 |
| April 01, 2026 | 5.4 | 6.08 | 6.08 | 6.08 | 5.31 | 817,595 |
| March 30, 2026 | 5.7 | 5.07 | 5.07 | 6.5 | 4.91 | 945,132 |
| March 27, 2026 | 6.11 | 5.76 | 5.76 | 6.18 | 5.75 | 381,945 |
| March 25, 2026 | 6.05 | 6.11 | 6.11 | 6.28 | 6.05 | 332,741 |
| March 24, 2026 | 6.2 | 6.06 | 6.06 | 6.2 | 6 | 356,176 |
| March 23, 2026 | 6.36 | 6.06 | 6.06 | 6.43 | 6.04 | 435,520 |
| March 20, 2026 | -1 | -1 | 6.36 | -1 | -1 | 0 |
| March 19, 2026 | 6.75 | 6.46 | 6.46 | 6.75 | 6.2 | 254,079 |
| March 18, 2026 | 6.45 | 6.78 | 6.78 | 7 | 6.43 | 363,140 |
| March 17, 2026 | 6.43 | 6.44 | 6.44 | 6.55 | 6.41 | 127,815 |
| March 16, 2026 | 6.5 | 6.43 | 6.43 | 6.61 | 6.4 | 168,475 |
| March 13, 2026 | 6.68 | 6.62 | 6.62 | 6.82 | 6.56 | 190,089 |
| March 12, 2026 | 6.87 | 6.79 | 6.79 | 6.93 | 6.77 | 156,055 |
| March 11, 2026 | 6.81 | 6.85 | 6.85 | 6.97 | 6.81 | 159,429 |
| March 10, 2026 | 6.84 | 6.81 | 6.81 | 7.02 | 6.65 | 303,505 |
| March 09, 2026 | 6.9 | 6.55 | 6.55 | 6.9 | 6.03 | 283,083 |
| March 06, 2026 | 7.02 | 6.9 | 6.9 | 7.02 | 6.81 | 119,029 |
| March 05, 2026 | 6.87 | 6.9 | 6.9 | 7.12 | 6.84 | 228,337 |
| March 04, 2026 | -1 | -1 | 6.87 | -1 | -1 | 0 |
| March 02, 2026 | 6.91 | 6.99 | 6.99 | 7.05 | 6.69 | 443,938 |
