Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

GTL Limited (GTL.BO)

8.60
+0.10
+(1.18%)
As of 2:19:50 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20258.458.858.458.608.60408,925
Apr 23, 20258.898.898.428.508.50104,324
Apr 22, 20258.728.808.498.588.58213,587
Apr 21, 20258.238.958.238.578.57445,108
Apr 17, 20258.468.748.468.658.6560,234
Apr 16, 20258.968.968.728.778.7768,875
Apr 15, 20258.958.958.788.828.8248,363
Apr 11, 20258.259.628.188.778.77491,594
Apr 9, 20258.368.367.998.028.0238,325
Apr 8, 20258.148.437.988.188.18118,756
Apr 7, 20258.018.197.687.947.94129,836
Apr 4, 20258.498.538.178.318.31129,633
Apr 3, 20258.908.978.398.498.4988,988
Apr 2, 20258.508.558.248.428.4299,550
Apr 1, 20258.258.548.178.478.4793,602
Mar 28, 20258.598.598.068.108.10118,226
Mar 27, 20258.408.508.098.138.13200,733
Mar 26, 20258.848.848.358.408.40105,873
Mar 25, 20258.909.118.648.688.6869,933
Mar 24, 20259.079.358.909.059.05180,012
Mar 21, 20258.619.128.618.898.89118,218
Mar 20, 20258.888.888.578.638.6386,385
Mar 19, 20258.318.848.308.728.72233,654
Mar 18, 20258.088.508.088.338.3350,559
Mar 17, 20258.468.468.168.238.2313,348
Mar 13, 20258.518.518.268.308.3045,839
Mar 12, 20258.698.698.428.478.47101,831
Mar 11, 20258.558.698.438.638.63112,954
Mar 10, 20259.499.508.708.738.73138,634
Mar 7, 20259.249.509.089.309.30104,162
Mar 6, 20259.019.259.019.179.1767,348
Mar 5, 20258.498.928.358.888.8892,519
Mar 4, 20258.218.478.088.368.3675,800
Mar 3, 20258.698.747.938.148.14110,637
Feb 28, 20258.898.988.338.528.5226,659
Feb 27, 20259.319.318.808.888.8847,055
Feb 25, 20259.209.379.129.139.1351,961
Feb 24, 20259.419.419.049.189.1844,642
Feb 21, 20259.529.929.279.349.34139,106
Feb 20, 20258.919.708.919.459.4593,605
Feb 19, 20258.909.468.909.249.2448,560
Feb 18, 20259.259.298.648.908.9085,492
Feb 17, 20259.579.649.169.249.24142,508
Feb 14, 202510.1710.179.309.429.42116,316
Feb 13, 202510.0110.139.909.979.9783,134
Feb 12, 202510.2010.279.5810.0210.02136,432
Feb 11, 202510.6210.629.9510.1010.10123,135
Feb 10, 202510.9410.9410.4310.5210.5291,784
Feb 7, 202510.8610.8610.7110.7910.7950,392
Feb 6, 202511.0311.0510.7110.8410.8459,514
Feb 5, 202510.8311.2010.6111.0111.01199,057
Feb 4, 202511.0711.2611.0711.1211.1225,273
Feb 3, 202511.2711.3110.9411.0411.0460,562
Feb 1, 202511.0411.3510.9111.0511.05129,630
Jan 31, 202511.1211.4810.9411.1611.1681,043
Jan 30, 202513.1413.1411.0211.1211.12127,390
Jan 29, 202510.7111.1010.7110.9910.9938,664
Jan 28, 202510.8511.1010.2510.6410.64137,300
Jan 27, 202511.1711.2110.7010.8110.8142,710
Jan 24, 202511.4911.5011.1311.1511.1559,415
Jan 23, 202511.4011.5711.1711.2711.2746,590
Jan 22, 202511.6211.6611.1311.3911.3967,187
Jan 21, 202511.9212.0311.5211.6211.62115,567
Jan 20, 202511.7611.9211.5311.7811.78118,044
Jan 17, 202511.6411.7611.3511.5311.5358,027
Jan 16, 202511.4411.6111.3011.4511.4546,426
Jan 15, 202511.5411.7011.1411.2211.22164,597
Jan 14, 202511.2011.4810.8011.3111.31191,734
Jan 13, 202511.3911.4710.7010.7910.79208,977
Jan 10, 202511.8011.8611.3211.3811.3878,578
Jan 9, 202511.9312.1011.7011.7511.75124,846
Jan 8, 202512.1912.3411.8311.9611.96117,758
Jan 7, 202512.2012.4012.0012.1812.18117,059
Jan 6, 202512.4912.7011.9011.9711.97105,929
Jan 3, 202512.6712.8112.5512.6212.62237,132
Jan 2, 202512.7913.0012.6312.7212.72256,801
Jan 1, 202512.4712.9312.3612.6812.68312,992
Dec 31, 202412.0212.4611.8912.3912.39102,297
Dec 30, 202412.1712.2512.0012.0212.02121,059
Dec 27, 202412.1112.4312.1012.1712.17135,389
Dec 26, 202412.8012.8012.1512.2212.2262,888
Dec 24, 202412.7712.9012.3312.4112.41157,695
Dec 23, 202413.4613.4612.4712.5512.55417,226
Dec 20, 202413.0613.6512.5012.7012.70398,774
Dec 19, 202412.8913.2512.8913.0513.0592,969
Dec 18, 202413.5113.7012.9813.1113.11430,511
Dec 17, 202413.8114.0113.5213.5913.59428,441
Dec 16, 202414.1014.2213.8313.9213.92348,125
Dec 13, 202413.8714.8913.7413.9513.951,016,487
Dec 12, 202414.0914.0913.5313.6113.61134,611
Dec 11, 202414.1714.2513.7613.8413.84239,485
Dec 10, 202414.2014.2713.8013.9013.90416,641
Dec 9, 202414.4014.6913.5213.9513.95477,020
Dec 6, 202413.0514.7512.9614.4214.421,845,388
Dec 5, 202413.4813.4813.0013.0413.04281,868
Dec 4, 202413.4913.7013.0613.2313.23357,938
Dec 3, 202413.1913.4912.9113.2613.26263,864
Dec 2, 202412.8513.1512.7512.9412.94147,046
Nov 29, 202413.1013.2812.7512.8612.86200,715
Nov 28, 202413.2613.4012.8612.9812.98309,812
Nov 27, 202413.2913.3012.9113.0013.00232,638
Nov 26, 202411.8913.7711.8913.0813.081,080,406
Nov 25, 202412.2312.2411.7411.8411.84106,843
Nov 22, 202411.8612.3011.7311.8711.87115,974
Nov 21, 202412.2912.2911.7511.7911.7950,960
Nov 19, 202411.9712.2311.9512.0512.05177,926
Nov 18, 202412.0012.1011.7011.9311.93178,801
Nov 14, 202412.3012.3911.9612.0512.05159,479
Nov 13, 202412.4012.5711.9111.9411.94211,060
Nov 12, 202412.8412.8412.4412.5012.50113,726
Nov 11, 202412.9712.9712.5112.6712.67181,708
Nov 8, 202413.1013.1012.7112.8012.80114,401
Nov 7, 202413.2913.4312.8012.9812.98261,703
Nov 6, 202413.2513.3613.0513.2413.24132,345
Nov 4, 202413.6213.6212.8913.0713.07173,500
Nov 1, 202413.3313.5513.1013.3913.3990,583
Oct 31, 202413.2013.2112.8213.0713.07388,008
Oct 29, 202412.5212.5211.8512.0612.06142,377
Oct 28, 202412.5012.7712.0212.3112.31187,212
Oct 25, 202413.1113.1111.8512.1612.16271,704
Oct 24, 202413.0413.1012.6412.8612.86140,309
Oct 23, 202412.9213.2512.6613.0113.01138,884
Oct 22, 202413.6014.0012.3312.6212.62518,988
Oct 21, 202414.5414.7413.4013.6213.62267,322
Oct 18, 202414.2016.0013.0014.2514.25584,982
Oct 17, 202414.3214.7014.0314.1214.12276,269
Oct 16, 202414.9015.0014.1514.2414.24504,552
Oct 15, 202414.9015.4414.1614.7814.78699,773
Oct 14, 202415.4115.5014.3014.7214.721,316,299
Oct 11, 202412.5315.6412.5315.6415.645,673,592
Oct 10, 202413.8213.9412.5613.0413.04177,498
Oct 9, 202414.0014.6513.3013.8113.81866,032
Oct 8, 202411.6613.7811.4913.7813.78899,772
Oct 7, 202412.2912.3911.3711.4911.49254,325
Oct 4, 202412.7012.8211.8012.0712.07305,555
Oct 3, 202413.0013.1912.5812.6812.68258,604
Oct 1, 202413.0113.3513.0113.0413.0475,142
Sep 30, 202413.1313.2512.8412.9412.94263,858
Sep 27, 202413.0113.3112.7813.1313.13163,031
Sep 26, 202412.9913.1112.6112.9412.9497,077
Sep 25, 202413.0013.0912.5012.6412.64149,616
Sep 24, 202413.1013.3012.8113.0013.00145,306
Sep 23, 202412.7413.2212.7412.9812.98206,736
Sep 20, 202412.9113.1312.6612.7912.79352,829
Sep 19, 202413.5313.8012.6912.7912.79439,310
Sep 18, 202413.9113.9113.4613.5713.57161,587
Sep 17, 202414.0614.2813.7813.8413.84140,602
Sep 16, 202414.4614.6614.0214.0514.05111,841
Sep 13, 202414.5014.7714.2014.3514.35368,391
Sep 12, 202414.4014.8014.0514.2914.29349,165
Sep 11, 202414.3615.2513.9514.3714.371,585,811
Sep 10, 202413.5014.2913.3213.9013.90238,401
Sep 9, 202413.4513.5213.1313.3213.32163,869
Sep 6, 202413.9414.0513.4013.5413.54219,239
Sep 5, 202414.0814.0813.6913.8813.88118,694
Sep 4, 202414.0014.1013.7513.8913.89108,650
Sep 3, 202413.9814.4013.7614.0914.09321,641
Sep 2, 202414.2614.5513.5613.8013.80410,475
Aug 30, 202414.8514.8714.0514.1214.12385,384
Aug 29, 202415.0015.0014.4014.5814.58231,401
Aug 28, 202415.0115.3114.6414.7014.70212,427
Aug 26, 202415.5315.9915.3515.6115.61324,407
Aug 23, 202415.5415.9015.0815.2315.23553,959
Aug 22, 202414.2115.6014.2115.5115.511,387,230
Aug 21, 202414.4614.4614.0614.2014.20205,560
Aug 20, 202414.3514.6514.0614.1814.18204,893
Aug 19, 202414.1214.3213.9814.1714.17244,961
Aug 16, 202414.5214.5213.7513.9513.95235,954
Aug 14, 202414.1114.2513.7113.7513.75252,617
Aug 13, 202414.2914.4713.8714.0214.02179,226
Aug 12, 202414.7115.1413.5013.9513.95590,982
Aug 9, 202415.1615.3914.4514.7114.71630,539
Aug 8, 202414.0115.3813.9815.1415.143,582,333
Aug 7, 202412.5113.9912.5113.9913.99462,342
Aug 6, 202413.7413.7412.7212.7212.72412,878
Aug 5, 202413.6113.9513.3813.3813.38242,825
Aug 2, 202413.5414.2513.1014.0814.08267,877
Aug 1, 202414.2814.3913.4013.5813.58283,037
Jul 31, 202413.2514.0113.1014.0114.01441,078
Jul 30, 202413.7513.9013.2413.3513.35386,654
Jul 29, 202413.9014.7413.8013.9313.93331,482
Jul 26, 202415.0515.6014.1714.1814.18712,630
Jul 25, 202414.2614.9113.5014.9114.91576,511
Jul 24, 202413.0114.2113.0114.2014.20449,158
Jul 23, 202413.3513.5712.2913.5413.54655,652
Jul 22, 202412.1512.9311.7112.9312.93363,461
Jul 19, 202412.3212.3212.3212.3212.3228,619
Jul 18, 202412.5712.5712.5712.5712.5735,179
Jul 16, 202412.8212.8212.8212.8212.8238,208
Jul 15, 202413.0813.0813.0813.0813.0823,707
Jul 12, 202413.5613.5713.3413.3413.34247,242
Jul 11, 202413.6113.6113.6113.6113.6122,436
Jul 10, 202413.8813.8813.8813.8813.8827,346
Jul 9, 202414.1614.1614.1614.1614.1631,140
Jul 8, 202414.4414.4414.4414.4414.44116,553
Jul 5, 202414.7214.7314.6514.7314.73480,149
Jul 4, 202414.4514.4514.4514.4514.45189,158
Jul 3, 202413.8114.1713.8014.1714.17388,165
Jul 2, 202413.6113.9113.6113.9013.90547,582
Jul 1, 202413.8813.8813.8813.8813.88169,920
Jun 28, 202413.6113.6113.6113.6113.61142,713
Jun 27, 202413.3513.3513.3513.3513.3591,878
Jun 26, 202413.0913.0913.0913.0913.09251,558
Jun 25, 202412.8412.8412.8412.8412.8490,055
Jun 24, 202412.5912.5912.5912.5912.5998,595
Jun 21, 202412.1512.3512.1512.3512.35167,677
Jun 20, 202412.1612.1612.1012.1112.1170,429
Jun 19, 202412.0712.0711.8511.9311.93167,854
Jun 18, 202412.1012.1312.0612.0612.0678,002
Jun 14, 202411.9911.9911.8011.9611.9648,473
Jun 13, 202412.0012.0012.0012.0012.0084,217
Jun 12, 202412.1012.2412.1012.2412.24190,513
Jun 11, 202412.1512.1512.0012.0012.00161,589
Jun 10, 202412.2912.2912.1912.1912.1955,795
Jun 7, 202412.2112.2112.2012.2012.20130,267
Jun 6, 202412.0012.2012.0012.2012.20162,206
Jun 5, 202412.1812.1812.1812.1812.186,851
Jun 4, 202412.4312.4312.4212.4212.4267,558
Jun 3, 202412.6712.6712.6012.6712.67297,900
May 31, 202412.3012.4312.2012.4312.43169,288
May 30, 202411.7312.1911.7312.1912.1986,900
May 29, 202412.0112.0111.9611.9611.9647,907
May 28, 202412.1912.2112.1912.2012.20171,520
May 27, 202412.4312.4312.4312.4312.4360,261
May 24, 202412.6812.6812.6812.6812.6838,565
May 23, 202412.9312.9312.9312.9312.93160,863
May 22, 202413.6913.6913.1913.1913.191,331,591
May 21, 202413.4513.4513.4513.4513.45193,363
May 17, 202412.2012.2012.2012.2012.20121,248
May 16, 202411.6211.6211.6211.6211.62117,083
May 15, 202411.0011.0810.9011.0711.07238,420
May 14, 202410.4010.5610.4010.5610.5691,465
May 13, 202410.0610.0610.0610.0610.0673,698
May 10, 20249.609.609.509.599.5935,592
May 9, 20249.599.609.419.439.4370,124
May 8, 20249.609.609.499.499.4934,976
May 7, 20249.759.759.629.629.6214,886
May 6, 20249.809.809.809.809.8037,282
May 3, 202410.1010.2710.0010.0010.0077,593
May 2, 202410.1110.2010.1110.1910.1964,937
Apr 30, 202410.2510.2510.2310.2310.2334,877
Apr 29, 202410.4410.4410.4310.4310.4353,663
Apr 26, 202410.6110.6510.6110.6410.6427,433
Apr 25, 202410.6110.6110.6110.6110.6139,161
Apr 24, 202410.4110.4110.4110.4110.4110,074

Related Tickers

RCOM.BO Reliance Communications Limited
1.6100
-4.17%
 
IDEA.BO Vodafone Idea Limited
8.01
-0.12%
 
BHARTIARTL.NS Bharti Airtel Limited
1,844.00
-2.00%
 
IDEA.NS Vodafone Idea Limited
8.04
+0.37%