GTL Limited (GTL.NS) NSE
Currency In INR
AD
- 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 ₹635.81 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹505.56, while ₹1000 invested 1 year ago would be worth ₹734.61. This corresponds to total returns of -36.42%, -49.44%, -26.54%, respectively, with annualized returns of -4.43%, -12.75%, -26.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GTL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.21 | 7.28 | 7.28 | 7.39 | 7.21 | 142,148 |
| August 20, 2026 | 7.48 | 7.22 | 7.22 | 7.48 | 7.06 | 157,130 |
| August 19, 2026 | 7.57 | 7.25 | 7.25 | 7.64 | 6.71 | 324,806 |
| August 18, 2026 | 7.5 | 7.47 | 7.47 | 7.74 | 7.24 | 193,898 |
| August 17, 2026 | 7.6 | 7.41 | 7.41 | 7.88 | 6.91 | 440,114 |
| August 14, 2026 | 7.65 | 7.66 | 7.66 | 7.85 | 7.56 | 173,301 |
| August 13, 2026 | 7.8 | 7.65 | 7.65 | 7.8 | 7.5 | 201,574 |
| August 12, 2026 | 7.75 | 7.6 | 7.6 | 7.95 | 7.56 | 256,106 |
| August 11, 2026 | 7.68 | 7.59 | 7.59 | 7.75 | 7.52 | 187,726 |
| August 10, 2026 | 7.94 | 7.67 | 7.67 | 8 | 7.6 | 407,837 |
| August 07, 2026 | 7.5 | 7.82 | 7.82 | 8.2 | 7.45 | 1.15M |
| August 06, 2026 | 7.54 | 7.38 | 7.38 | 7.54 | 7.34 | 275,988 |
| August 05, 2026 | 7.34 | 7.45 | 7.45 | 7.54 | 7.34 | 111,801 |
| August 04, 2026 | 7.58 | 7.39 | 7.39 | 7.58 | 7.3 | 111,061 |
| August 03, 2026 | 7.39 | 7.44 | 7.44 | 7.6 | 7.3 | 241,270 |
| July 31, 2026 | 7.29 | 7.29 | 7.29 | 7.55 | 7.21 | 149,590 |
| July 30, 2026 | 7.36 | 7.24 | 7.24 | 7.36 | 7.17 | 148,732 |
| July 29, 2026 | 7.36 | 7.29 | 7.29 | 7.36 | 7.21 | 116,123 |
| July 28, 2026 | 7.6 | 7.24 | 7.24 | 7.6 | 7.2 | 172,058 |
| July 27, 2026 | 7.17 | 7.36 | 7.36 | 7.8 | 7.17 | 531,810 |
| July 24, 2026 | 7.1 | 7.17 | 7.17 | 7.21 | 7.09 | 163,769 |
| July 23, 2026 | 7.16 | 7.15 | 7.15 | 7.26 | 7.1 | 140,737 |
| July 22, 2026 | 7.26 | 7.21 | 7.21 | 7.26 | 7.13 | 85,218 |
| July 21, 2026 | 7.25 | 7.23 | 7.23 | 7.3 | 7.12 | 145,373 |
| July 20, 2026 | 7.13 | 7.19 | 7.19 | 7.26 | 7.12 | 104,216 |
| July 17, 2026 | 7.29 | 7.13 | 7.13 | 7.29 | 7.12 | 164,987 |
| July 16, 2026 | 7.19 | 7.16 | 7.16 | 7.29 | 7.14 | 145,798 |
| July 15, 2026 | 7.3 | 7.19 | 7.19 | 7.32 | 7.13 | 164,551 |
| July 14, 2026 | 7.39 | 7.22 | 7.22 | 7.39 | 7.16 | 192,003 |
| July 13, 2026 | 7.45 | 7.28 | 7.28 | 7.45 | 7.19 | 310,697 |
| July 10, 2026 | 7.34 | 7.36 | 7.36 | 7.69 | 7.33 | 355,987 |
| July 09, 2026 | 7.33 | 7.31 | 7.31 | 7.5 | 7.23 | 190,177 |
| July 08, 2026 | 7.55 | 7.33 | 7.33 | 7.6 | 7.21 | 324,254 |
| July 07, 2026 | 7.67 | 7.52 | 7.52 | 7.67 | 7.5 | 177,132 |
| July 06, 2026 | 7.7 | 7.6 | 7.6 | 7.8 | 7.51 | 188,402 |
| July 03, 2026 | 7.8 | 7.76 | 7.76 | 7.9 | 7.71 | 159,644 |
| July 02, 2026 | 7.85 | 7.8 | 7.8 | 7.88 | 7.75 | 205,509 |
| July 01, 2026 | 7.8 | 7.76 | 7.76 | 8.1 | 7.7 | 345,289 |
| June 30, 2026 | 7.7 | 7.72 | 7.72 | 7.83 | 7.59 | 252,331 |
| June 29, 2026 | 7.7 | 7.6 | 7.6 | 7.81 | 7.48 | 254,182 |
| June 25, 2026 | 8.09 | 7.84 | 7.84 | 8.15 | 7.8 | 257,240 |
| June 24, 2026 | 8.13 | 8 | 8 | 8.18 | 7.9 | 201,728 |
| June 23, 2026 | 8.2 | 8.06 | 8.06 | 8.3 | 8 | 377,503 |
| June 22, 2026 | 8.15 | 8.2 | 8.2 | 8.35 | 8.1 | 304,799 |
| June 19, 2026 | 8.15 | 8.2 | 8.2 | 8.34 | 8.15 | 375,249 |
| June 18, 2026 | 8.2 | 8.2 | 8.2 | 8.42 | 8.15 | 517,150 |
| June 17, 2026 | 8.15 | 8.17 | 8.17 | 8.28 | 8.03 | 642,704 |
| June 16, 2026 | 8.66 | 8.09 | 8.09 | 8.66 | 7.76 | 508,564 |
| June 15, 2026 | 8.72 | 8.55 | 8.55 | 8.75 | 8.5 | 498,732 |
| June 12, 2026 | 8.3 | 8.41 | 8.41 | 8.79 | 8.25 | 667,970 |
| June 11, 2026 | 8.19 | 8.2 | 8.2 | 9.09 | 8.01 | 1.73M |
| June 10, 2026 | 8.45 | 8.3 | 8.3 | 8.75 | 8.25 | 482,389 |
| June 09, 2026 | 8.8 | 8.62 | 8.62 | 9.32 | 8.5 | 1.32M |
| June 08, 2026 | 8.13 | 8.82 | 8.82 | 8.95 | 8 | 2.89M |
| June 05, 2026 | 7.5 | 8.14 | 8.14 | 8.26 | 7.5 | 2.01M |
| June 04, 2026 | 7.31 | 7.51 | 7.51 | 7.6 | 7.31 | 471,792 |
| June 03, 2026 | 7.53 | 7.41 | 7.41 | 7.53 | 7.35 | 135,416 |
| 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 |
AD
