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 ₹741.46 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹921.21, while ₹1000 invested 1 year ago would be worth ₹899.41. This corresponds to total returns of -25.85%, -7.88%, -10.06%, respectively, with annualized returns of -2.95%, -1.63%, -10.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
