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 ₹176.99 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹625, while ₹1000 invested 1 year ago would be worth ₹675.68. This corresponds to total returns of -82.3%, -37.5%, -32.43%, respectively, with annualized returns of -15.9%, -8.97%, -32.43%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.03 | 1 | 1 | 1.03 | 1 | 29.56M |
| October 19, 2026 | 1.05 | 1.02 | 1.02 | 1.05 | 1.01 | 39.41M |
| October 16, 2026 | 1.04 | 1.04 | 1.04 | 1.07 | 1.03 | 42.1M |
| October 15, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.03 | 23.04M |
| October 14, 2026 | 1.05 | 1.05 | 1.05 | 1.07 | 1.05 | 37.55M |
| October 13, 2026 | 1.06 | 1.05 | 1.05 | 1.06 | 1.03 | 38.23M |
| October 12, 2026 | 1.06 | 1.05 | 1.05 | 1.08 | 1.05 | 17.92M |
| October 09, 2026 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 25.07M |
| October 08, 2026 | 1.07 | 1.05 | 1.05 | 1.09 | 1.05 | 21.89M |
| October 07, 2026 | 1.09 | 1.07 | 1.07 | 1.1 | 1.06 | 23.2M |
| October 06, 2026 | 1.06 | 1.09 | 1.09 | 1.1 | 1.05 | 24.82M |
| October 05, 2026 | 1.08 | 1.06 | 1.06 | 1.09 | 1.04 | 31.59M |
| October 01, 2026 | 1.08 | 1.07 | 1.07 | 1.09 | 1.04 | 46.02M |
| September 30, 2026 | 1.09 | 1.08 | 1.08 | 1.11 | 1.08 | 28.68M |
| September 29, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.07 | 31.01M |
| September 28, 2026 | 1.12 | 1.09 | 1.09 | 1.13 | 1.09 | 33.53M |
| September 25, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.1 | 26.75M |
| September 24, 2026 | 1.15 | 1.11 | 1.11 | 1.15 | 1.1 | 56.16M |
| September 23, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.12 | 17.74M |
| September 22, 2026 | 1.13 | 1.12 | 1.12 | 1.14 | 1.11 | 30.23M |
| September 21, 2026 | 1.15 | 1.13 | 1.13 | 1.16 | 1.13 | 26.36M |
| September 18, 2026 | 1.14 | 1.15 | 1.15 | 1.17 | 1.13 | 29.69M |
| September 17, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.11 | 28.49M |
| September 16, 2026 | 1.13 | 1.11 | 1.11 | 1.14 | 1.11 | 25.24M |
| September 15, 2026 | 1.16 | 1.13 | 1.13 | 1.17 | 1.12 | 39.82M |
| September 11, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.15 | 19.96M |
| September 10, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.16 | 22.02M |
| September 09, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.16 | 33.19M |
| September 08, 2026 | 1.21 | 1.18 | 1.18 | 1.22 | 1.17 | 35.87M |
| September 07, 2026 | 1.16 | 1.2 | 1.2 | 1.21 | 1.16 | 69.81M |
| September 04, 2026 | 1.17 | 1.16 | 1.16 | 1.17 | 1.14 | 35.01M |
| September 03, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.16 | 25.56M |
| September 02, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 31.32M |
| September 01, 2026 | 1.18 | 1.15 | 1.15 | 1.19 | 1.15 | 52.13M |
| August 31, 2026 | 1.2 | 1.17 | 1.17 | 1.21 | 1.17 | 47.94M |
| August 28, 2026 | 1.21 | 1.2 | 1.2 | 1.23 | 1.2 | 24.83M |
| August 27, 2026 | 1.22 | 1.2 | 1.2 | 1.25 | 1.2 | 38.63M |
| August 26, 2026 | 1.21 | 1.21 | 1.21 | 1.23 | 1.21 | 16.76M |
| August 25, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 38.3M |
| August 24, 2026 | 1.24 | 1.22 | 1.22 | 1.26 | 1.22 | 31.41M |
| August 21, 2026 | 1.21 | 1.23 | 1.23 | 1.27 | 1.21 | 62.58M |
| August 20, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.21 | 13.46M |
| August 19, 2026 | 1.22 | 1.21 | 1.21 | 1.24 | 1.2 | 38.11M |
| August 18, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 11.83M |
| August 17, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 26.11M |
| August 14, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.21 | 20.96M |
| August 13, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 24.47M |
| August 12, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.22 | 21.61M |
| August 11, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 15.83M |
| August 10, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.23 | 31.52M |
| August 07, 2026 | 1.23 | 1.24 | 1.24 | 1.3 | 1.23 | 47.2M |
| August 06, 2026 | 1.28 | 1.23 | 1.23 | 1.28 | 1.22 | 80.51M |
| August 05, 2026 | 1.29 | 1.27 | 1.27 | 1.32 | 1.27 | 47.86M |
| August 04, 2026 | 1.32 | 1.28 | 1.28 | 1.33 | 1.28 | 44.83M |
| August 03, 2026 | 1.24 | 1.31 | 1.31 | 1.34 | 1.23 | 69.48M |
| 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 |
AD
