GTL Infrastructure Limited (GTLINFRA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GTLINFRA.NS Historical Return
If you invested ₹1000 in GTL Infrastructure Limited (GTLINFRA.NS) 10 years ago, it would be worth ₹502.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹372.73, while ₹1000 invested 1 year ago would be worth ₹803.92. This corresponds to total returns of -49.8%, -62.73%, -19.61%, respectively, with annualized returns of -6.66%, -17.9%, -19.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GTLINFRA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.19 | 1.23 | 1.23 | 1.24 | 1.19 | 23.86M |
| July 30, 2026 | 1.21 | 1.19 | 1.19 | 1.23 | 1.19 | 30.8M |
| July 29, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 24.41M |
| July 28, 2026 | 1.23 | 1.2 | 1.2 | 1.23 | 1.2 | 12.61M |
| July 27, 2026 | 1.24 | 1.22 | 1.22 | 1.25 | 1.22 | 25.21M |
| July 24, 2026 | 1.2 | 1.22 | 1.22 | 1.24 | 1.18 | 27.43M |
| July 23, 2026 | 1.23 | 1.21 | 1.21 | 1.27 | 1.2 | 62.18M |
| July 22, 2026 | 1.25 | 1.23 | 1.23 | 1.27 | 1.22 | 41.63M |
| July 21, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.24 | 37.94M |
| July 20, 2026 | 1.24 | 1.25 | 1.25 | 1.28 | 1.23 | 51.91M |
| July 17, 2026 | 1.28 | 1.24 | 1.24 | 1.28 | 1.23 | 93.96M |
| July 16, 2026 | 1.28 | 1.27 | 1.27 | 1.3 | 1.27 | 32.2M |
| July 15, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.27 | 41.39M |
| July 14, 2026 | 1.31 | 1.28 | 1.28 | 1.32 | 1.27 | 54.79M |
| July 13, 2026 | 1.33 | 1.31 | 1.31 | 1.35 | 1.3 | 32.94M |
| July 10, 2026 | 1.33 | 1.33 | 1.33 | 1.36 | 1.33 | 26.05M |
| July 09, 2026 | 1.31 | 1.32 | 1.32 | 1.35 | 1.31 | 28.69M |
| July 08, 2026 | 1.31 | 1.31 | 1.31 | 1.37 | 1.3 | 62.22M |
| July 07, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.3 | 30.56M |
| July 06, 2026 | 1.35 | 1.33 | 1.33 | 1.36 | 1.32 | 32.65M |
| July 03, 2026 | 1.38 | 1.35 | 1.35 | 1.41 | 1.35 | 54.91M |
| July 02, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.37 | 31.61M |
| July 01, 2026 | 1.38 | 1.38 | 1.38 | 1.41 | 1.37 | 29.87M |
| June 30, 2026 | 1.37 | 1.38 | 1.38 | 1.42 | 1.36 | 63.04M |
| June 29, 2026 | 1.4 | 1.36 | 1.36 | 1.41 | 1.35 | 48.93M |
| June 25, 2026 | 1.47 | 1.4 | 1.4 | 1.47 | 1.4 | 50.81M |
| June 24, 2026 | 1.45 | 1.44 | 1.44 | 1.48 | 1.43 | 41.82M |
| June 23, 2026 | 1.51 | 1.46 | 1.46 | 1.52 | 1.45 | 59.98M |
| June 22, 2026 | 1.52 | 1.51 | 1.51 | 1.57 | 1.5 | 64.54M |
| June 19, 2026 | 1.53 | 1.52 | 1.52 | 1.56 | 1.51 | 56.53M |
| June 18, 2026 | 1.54 | 1.53 | 1.53 | 1.57 | 1.52 | 56.91M |
| June 17, 2026 | 1.54 | 1.53 | 1.53 | 1.55 | 1.5 | 53.09M |
| June 16, 2026 | 1.58 | 1.53 | 1.53 | 1.59 | 1.53 | 48.44M |
| June 15, 2026 | 1.54 | 1.56 | 1.56 | 1.62 | 1.53 | 127.39M |
| June 12, 2026 | 1.46 | 1.5 | 1.5 | 1.52 | 1.45 | 65.47M |
| June 11, 2026 | 1.45 | 1.44 | 1.44 | 1.5 | 1.41 | 109.2M |
| June 10, 2026 | 1.55 | 1.44 | 1.44 | 1.57 | 1.43 | 102.6M |
| June 09, 2026 | 1.52 | 1.54 | 1.54 | 1.56 | 1.49 | 99.9M |
| June 08, 2026 | 1.62 | 1.51 | 1.51 | 1.65 | 1.51 | 145.48M |
| June 05, 2026 | 1.6 | 1.61 | 1.61 | 1.67 | 1.57 | 177.37M |
| June 04, 2026 | 1.49 | 1.57 | 1.57 | 1.62 | 1.48 | 245.05M |
| June 03, 2026 | 1.43 | 1.48 | 1.48 | 1.51 | 1.43 | 123.3M |
| June 02, 2026 | 1.43 | 1.43 | 1.43 | 1.45 | 1.39 | 62.67M |
| June 01, 2026 | 1.44 | 1.42 | 1.42 | 1.51 | 1.41 | 134.73M |
| May 29, 2026 | 1.37 | 1.42 | 1.42 | 1.52 | 1.36 | 234.21M |
| May 27, 2026 | 1.36 | 1.37 | 1.37 | 1.39 | 1.34 | 70.9M |
| May 26, 2026 | 1.34 | 1.35 | 1.35 | 1.4 | 1.33 | 57.12M |
| May 25, 2026 | 1.32 | 1.35 | 1.35 | 1.38 | 1.32 | 48.91M |
| May 22, 2026 | 1.3 | 1.31 | 1.31 | 1.33 | 1.3 | 23.39M |
| May 21, 2026 | 1.32 | 1.3 | 1.3 | 1.35 | 1.3 | 36.08M |
| May 20, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.29 | 29.86M |
| May 19, 2026 | 1.29 | 1.31 | 1.31 | 1.35 | 1.29 | 43.58M |
| May 18, 2026 | 1.35 | 1.29 | 1.29 | 1.36 | 1.29 | 58.6M |
| May 15, 2026 | 1.39 | 1.35 | 1.35 | 1.4 | 1.34 | 62.65M |
| May 14, 2026 | 1.46 | 1.37 | 1.37 | 1.46 | 1.36 | 94.98M |
| May 13, 2026 | 1.35 | 1.42 | 1.42 | 1.49 | 1.33 | 244.11M |
| May 12, 2026 | 1.41 | 1.28 | 1.28 | 1.42 | 1.26 | 135.22M |
| May 11, 2026 | 1.38 | 1.41 | 1.41 | 1.47 | 1.33 | 159.95M |
| May 08, 2026 | 1.44 | 1.38 | 1.38 | 1.45 | 1.36 | 121.32M |
| May 07, 2026 | 1.24 | 1.41 | 1.41 | 1.44 | 1.23 | 341.92M |
AD
