GTL Infrastructure Limited (GTLINFRA.NS) NSE
1.43
+0.01(+0.70%)
Currency In INR
- 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 ₹817.14 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,300, while ₹1000 invested 1 year ago would be worth ₹953.33. This corresponds to total returns of -18.29%, 30%, -4.67%, respectively, with annualized returns of -2%, 5.38%, -4.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GTLINFRA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.22 | 21.45M |
| May 05, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.22 | 36.05M |
| May 04, 2026 | 1.22 | 1.23 | 1.23 | 1.25 | 1.22 | 24.93M |
| April 30, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.22 | 28.45M |
| April 29, 2026 | 1.24 | 1.23 | 1.23 | 1.27 | 1.22 | 38M |
| April 28, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.22 | 25.2M |
| April 27, 2026 | 1.21 | 1.24 | 1.24 | 1.26 | 1.2 | 41.47M |
| April 24, 2026 | 1.23 | 1.2 | 1.2 | 1.24 | 1.19 | 35.93M |
| April 23, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.23 | 30.64M |
| April 22, 2026 | 1.22 | 1.25 | 1.25 | 1.28 | 1.22 | 83.05M |
| April 21, 2026 | 1.22 | 1.22 | 1.22 | 1.25 | 1.22 | 31.52M |
| April 20, 2026 | 1.27 | 1.23 | 1.23 | 1.27 | 1.22 | 40.96M |
| April 17, 2026 | 1.25 | 1.26 | 1.26 | 1.3 | 1.24 | 78.51M |
| April 16, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.22 | 39.9M |
| April 15, 2026 | 1.2 | 1.23 | 1.23 | 1.27 | 1.2 | 63.69M |
| April 13, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.16 | 52.25M |
| April 10, 2026 | 1.2 | 1.2 | 1.2 | 1.25 | 1.2 | 65.85M |
| April 09, 2026 | 1.26 | 1.2 | 1.2 | 1.29 | 1.19 | 78.49M |
| April 08, 2026 | 1.11 | 1.25 | 1.25 | 1.29 | 1.11 | 225.81M |
| April 07, 2026 | 1.07 | 1.08 | 1.08 | 1.11 | 1.05 | 49.03M |
| April 06, 2026 | 1.04 | 1.07 | 1.07 | 1.11 | 1.03 | 79.19M |
| April 02, 2026 | 1.02 | 1.04 | 1.04 | 1.06 | 1 | 61.96M |
| April 01, 2026 | 0.99 | 1.03 | 1.03 | 1.05 | 0.99 | 69.13M |
| March 30, 2026 | 1 | 0.97 | 0.97 | 1.01 | 0.96 | 58.92M |
| March 27, 2026 | 1.02 | 0.99 | 0.99 | 1.03 | 0.99 | 65.56M |
| March 25, 2026 | 1.04 | 1.02 | 1.02 | 1.05 | 1.02 | 38.96M |
| March 24, 2026 | 1.02 | 1.02 | 1.02 | 1.04 | 0.99 | 51.89M |
| March 23, 2026 | 1.03 | 0.99 | 0.99 | 1.03 | 0.99 | 53.71M |
| March 20, 2026 | -1 | -1 | 1.03 | -1 | -1 | 0 |
| March 19, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 1.03 | 25.05M |
| March 18, 2026 | 1.03 | 1.05 | 1.05 | 1.08 | 1.02 | 54.58M |
| March 17, 2026 | 1.03 | 1.02 | 1.02 | 1.06 | 1.01 | 40.52M |
| March 16, 2026 | 1.05 | 1.03 | 1.03 | 1.07 | 1.01 | 43.07M |
| March 13, 2026 | 1.08 | 1.05 | 1.05 | 1.1 | 1.03 | 41.96M |
| March 12, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.08 | 22.33M |
| March 11, 2026 | 1.09 | 1.09 | 1.09 | 1.11 | 1.09 | 27.13M |
| March 10, 2026 | 1.09 | 1.08 | 1.08 | 1.11 | 1.08 | 24.11M |
| March 09, 2026 | 1.08 | 1.08 | 1.08 | 1.1 | 1.06 | 23.29M |
| March 06, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.09 | 19.68M |
| March 05, 2026 | 1.1 | 1.09 | 1.09 | 1.12 | 1.09 | 25.82M |
| March 04, 2026 | -1 | -1 | 1.09 | -1 | -1 | 0 |
| March 02, 2026 | 1.06 | 1.13 | 1.13 | 1.15 | 1.03 | 116.22M |
