GTL Limited - GTL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	9.55	9.59	9.59	9.69	9.53	287,512
October 01, 2025	9.55	9.55	9.55	9.7	9.42	397,795
September 30, 2025	9.5	9.46	9.46	9.78	9.37	241,241
September 29, 2025	9.25	9.53	9.53	9.8	9.2	660,635
September 26, 2025	9.35	9.25	9.25	9.44	9.21	360,944
September 25, 2025	9.48	9.35	9.35	9.5	9.33	230,564
September 24, 2025	9.35	9.4	9.4	9.54	9.22	728,676
September 23, 2025	9.72	9.32	9.32	9.74	9.15	1.13M
September 22, 2025	10.46	9.66	9.66	10.57	9.28	2.9M
September 19, 2025	10.79	10.46	10.46	10.93	10.33	1.94M
September 18, 2025	9.4	10.64	10.64	11.26	9.29	16.96M
September 17, 2025	9.29	9.39	9.39	9.44	9.29	315,334
September 16, 2025	9.24	9.28	9.28	9.39	9.21	360,857
September 15, 2025	9.19	9.23	9.23	9.55	9.18	349,233
September 12, 2025	9.2	9.19	9.19	9.26	9.13	265,847
September 11, 2025	9.25	9.21	9.21	9.37	9.15	340,797
September 10, 2025	9.4	9.28	9.28	9.49	9.21	281,734
September 09, 2025	9.45	9.37	9.37	9.45	9.3	161,791
September 08, 2025	9.5	9.3	9.3	9.59	9.25	170,388
September 05, 2025	9.26	9.37	9.37	9.54	9.03	611,212
September 04, 2025	9.31	9.19	9.19	9.34	9.17	247,639
September 03, 2025	9.34	9.21	9.21	9.35	9.12	216,454
September 02, 2025	9.27	9.23	9.23	9.34	8.41	525,797
September 01, 2025	9.15	9.22	9.22	9.38	9.15	235,954
August 29, 2025	9.4	9.18	9.18	9.53	9.12	373,526
August 28, 2025	9.75	9.21	9.21	9.79	9.1	830,025
August 26, 2025	10.09	9.82	9.82	10.09	9.8	205,613
August 25, 2025	10.24	9.91	9.91	10.24	9.85	712,083
August 22, 2025	10	10.11	10.11	10.45	9.95	850,261
August 21, 2025	9.49	9.93	9.93	10.85	9.48	3.29M
August 20, 2025	9.22	9.37	9.37	9.41	9.2	251,503
August 19, 2025	9.2	9.22	9.22	9.38	9.12	227,622
August 18, 2025	9.1	9.14	9.14	9.46	9.06	472,667
August 14, 2025	9.25	9.1	9.1	9.25	9.01	164,468
August 13, 2025	9.07	9.12	9.12	9.26	9.07	192,389
August 12, 2025	9	9.14	9.14	9.31	8.94	345,925
August 11, 2025	9.05	8.93	8.93	9.15	8.85	172,150
August 08, 2025	9	9.04	9.04	9.15	8.83	184,585
August 07, 2025	9.02	8.95	8.95	9.24	8.55	535,414
August 06, 2025	9.3	9.13	9.13	9.36	9.08	203,824
August 05, 2025	9.26	9.31	9.31	9.46	9.21	155,328
August 04, 2025	9.22	9.22	9.22	9.49	9.2	220,615
August 01, 2025	9.35	9.35	9.35	9.5	9.26	239,161
July 31, 2025	9.42	9.35	9.35	9.64	9	206,597
July 30, 2025	9.63	9.43	9.43	9.7	9.38	423,323
July 29, 2025	9.36	9.55	9.55	9.69	9.24	341,186
July 28, 2025	9.6	9.36	9.36	9.8	9.22	321,094
July 25, 2025	9.85	9.63	9.63	9.85	9.57	327,728
July 24, 2025	10.24	9.86	9.86	10.24	9.76	301,827
July 23, 2025	10.03	10.01	10.01	10.09	9.97	139,620
July 22, 2025	10.11	10.03	10.03	10.19	10	307,529
July 21, 2025	10.18	10.02	10.02	10.25	10	303,074
July 18, 2025	10.35	10.18	10.18	10.35	10.15	222,050
July 17, 2025	10.34	10.26	10.26	10.38	10.23	381,911
July 16, 2025	10.2	10.3	10.3	10.4	10.2	374,960
July 15, 2025	10.25	10.24	10.24	10.38	10.16	477,130
July 14, 2025	10.44	10.22	10.22	10.44	10.11	553,812
July 11, 2025	10.34	10.23	10.23	10.76	10	747,792
July 10, 2025	10.6	10.31	10.31	10.6	10.26	446,222
July 09, 2025	10.38	10.35	10.35	10.46	10.28	335,156

GTL Limited (GTL.NS) NSE