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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	8.95	8.87	8.87	9.03	8.8	246,711
November 10, 2025	9.25	8.95	8.95	9.25	8.8	178,513
November 07, 2025	9.1	8.94	8.94	9.1	8.79	323,471
November 06, 2025	9.14	9.04	9.04	9.33	9.02	184,665
November 04, 2025	9.07	9.06	9.06	9.13	9.01	166,309
November 03, 2025	9.15	9.02	9.02	9.18	8.85	283,861
October 31, 2025	9.15	9.15	9.15	9.26	9.14	180,929
October 30, 2025	9.2	9.15	9.15	9.24	9.12	189,058
October 29, 2025	9.2	9.21	9.21	9.3	9.16	282,463
October 28, 2025	9.29	9.21	9.21	9.29	9.18	302,116
October 27, 2025	9.12	9.25	9.25	9.29	9.12	310,913
October 24, 2025	9.25	9.17	9.17	9.31	9.1	352,776
October 23, 2025	9.31	9.18	9.18	9.38	9.08	370,179
October 21, 2025	9.16	9.2	9.2	9.28	9.16	99,501
October 20, 2025	9.2	9.19	9.19	9.33	9.15	208,903
October 17, 2025	9.24	9.13	9.13	9.38	9.11	238,195
October 16, 2025	9.17	9.19	9.19	9.38	9.16	190,818
October 15, 2025	9.18	9.17	9.17	9.28	9.11	186,828
October 14, 2025	9.13	9.19	9.19	9.41	9.1	451,761
October 13, 2025	9.55	9.3	9.3	9.55	9.1	256,456
October 10, 2025	9.45	9.38	9.38	9.45	9.32	215,816
October 09, 2025	9.35	9.35	9.35	9.45	9.3	195,327
October 08, 2025	9.45	9.38	9.38	9.56	9.3	227,977
October 07, 2025	9.54	9.37	9.37	9.54	9.35	225,204
October 06, 2025	9.59	9.44	9.44	9.69	9.4	350,727
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

GTL Limited (GTL.NS) NSE