NSE - Delayed Quote INR

GTL Limited (GTL.NS)

Compare
10.78
-0.40
(-3.58%)
At close: 3:29:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 202511.0111.3210.6610.7810.78539,539
Jan 24, 202511.3111.4411.1211.1811.18459,548
Jan 23, 202511.5411.5411.1611.3111.31233,757
Jan 22, 202511.6011.7011.1211.3611.36505,364
Jan 21, 202511.9412.0611.5411.6711.67700,097
Jan 20, 202511.7011.9411.5111.7511.75863,455
Jan 17, 202511.6011.7411.2511.5311.53489,393
Jan 16, 202511.4511.6011.2611.4911.49464,760
Jan 15, 202511.5011.7311.1511.2611.26728,870
Jan 14, 202510.9511.4910.8111.3311.33781,544
Jan 13, 202511.3711.4510.6610.7810.78982,377
Jan 10, 202511.8411.8911.3011.3711.37578,768
Jan 9, 202511.9112.1211.7011.7811.78676,308
Jan 8, 202512.1712.2111.7911.9411.94878,582
Jan 7, 202511.9812.3011.9812.1912.19469,345
Jan 6, 202512.4512.5911.8711.9611.961,153,344
Jan 3, 202512.7812.8312.5112.6412.64695,828
Jan 2, 202512.8412.8512.7012.7212.72723,465
Jan 1, 202512.5012.9312.3612.6612.66992,959
Dec 31, 202412.0412.4411.9112.3212.32991,004
Dec 30, 202412.1912.3012.0012.0412.04672,006
Dec 27, 202412.1912.3812.1212.1612.16700,392
Dec 26, 202412.6012.6612.1012.1912.191,017,204
Dec 24, 202412.6912.9412.3412.4212.421,225,554
Dec 23, 202413.0013.2712.5112.5812.581,053,573
Dec 20, 202413.0513.7012.4512.6712.672,072,835
Dec 19, 202413.0013.2212.8813.0213.02857,657
Dec 18, 202413.5813.6913.0213.1513.151,031,788
Dec 17, 202413.9114.0313.5413.5913.59935,261
Dec 16, 202414.0014.2513.8513.9213.921,039,932
Dec 13, 202413.7414.9513.6313.9113.914,213,458
Dec 12, 202413.9814.0513.5013.6013.60949,058
Dec 11, 202414.1014.1513.8013.8713.87752,161
Dec 10, 202414.1514.3013.6013.8913.891,447,043
Dec 9, 202414.4014.7113.2513.9413.942,466,140
Dec 6, 202413.0014.8213.0014.4314.436,901,294
Dec 5, 202413.3513.4012.9913.0413.04586,076
Dec 4, 202413.4013.6913.1113.2213.22921,653
Dec 3, 202412.9213.4612.9213.2613.261,413,634
Dec 2, 202412.8713.1612.7512.9512.95699,540
Nov 29, 202413.1013.2412.7012.8712.87675,509
Nov 28, 202413.2013.3812.8612.9712.97935,779
Nov 27, 202413.1413.2912.8912.9512.95944,904
Nov 26, 202411.8613.8511.8613.0413.044,544,031
Nov 25, 202412.2012.2911.7511.8211.82551,225
Nov 22, 202411.8511.9711.7311.8411.84475,836
Nov 21, 202412.2012.2011.7211.7911.79460,305
Nov 19, 202411.9412.2911.9312.0612.06718,034
Nov 18, 202412.0112.2011.6811.9211.92615,170
Nov 14, 202412.0012.3711.9012.0312.03699,190
Nov 13, 202412.6412.6411.9011.9411.941,073,789
Nov 12, 202412.8312.8312.4512.5312.53382,629
Nov 11, 202412.7812.9012.5112.6712.67523,444
Nov 8, 202413.0013.0812.6812.7812.78639,300
Nov 7, 202413.2613.4112.8212.9612.961,015,304
Nov 6, 202413.3513.3513.0613.2413.24752,208
Nov 5, 202412.9513.4012.9213.2213.221,049,529
Nov 4, 202413.5013.6012.9013.0513.05730,167
Nov 1, 202413.3413.5013.2513.4013.40319,409
Oct 31, 202413.1413.2012.8013.0613.061,042,685
Oct 30, 202412.1413.0412.0412.7512.751,596,663
Oct 29, 202412.5012.5511.6012.0212.021,221,861
Oct 28, 202412.5012.7412.0412.3512.35960,901
Oct 25, 202412.9213.1411.7212.0912.091,991,664
Oct 24, 202413.0013.1512.6612.8512.85813,554
Oct 23, 202412.7213.5012.7012.9912.99868,806
Oct 22, 202413.7814.2012.3112.7212.721,508,108
Oct 21, 202414.5914.7013.1213.6113.611,563,350
Oct 18, 202414.1516.1512.1114.2014.202,700,348
Oct 17, 202414.6014.7414.0514.1114.111,384,352
Oct 16, 202414.8914.9914.0014.2014.202,103,722
Oct 15, 202414.9216.4114.1114.7814.784,234,441
Oct 14, 202415.5315.5314.2614.6814.688,303,782
Oct 11, 202412.9915.5612.9815.5615.5616,323,034
Oct 10, 202413.8213.9512.0112.9712.971,644,331
Oct 9, 202413.8914.7413.2913.8213.824,598,102
Oct 8, 202411.6513.7611.5513.7613.763,373,214
Oct 7, 202412.0212.3411.3611.4711.47750,233
Oct 4, 202412.7812.8211.8712.0512.052,393,918
Oct 3, 202413.0013.3812.6112.7612.761,051,157
Oct 1, 202413.0113.3613.0013.0313.03573,594
Sep 30, 202413.2513.2512.9513.0013.00771,767
Sep 27, 202412.9913.3012.8013.1113.111,245,604
Sep 26, 202412.8013.1112.6012.9512.951,107,577
Sep 25, 202413.1413.1412.3412.6512.65973,850
Sep 24, 202413.3413.3412.8312.9912.99719,948
Sep 23, 202412.7913.2212.7912.9612.961,120,046
Sep 20, 202412.9713.0912.4512.7212.721,163,300
Sep 19, 202413.5513.7912.6512.7512.752,223,253
Sep 18, 202413.9513.9513.4613.5513.551,486,069
Sep 17, 202414.2014.2013.7613.8313.83723,043
Sep 16, 202414.5014.6214.0114.0514.05907,914
Sep 13, 202414.4014.8014.2014.3714.371,608,291
Sep 12, 202414.4014.7914.0614.2914.291,960,536
Sep 11, 202414.1615.2713.0014.3714.377,287,850
Sep 10, 202413.3914.2513.2613.8913.891,913,814
Sep 9, 202413.5313.5313.1013.3313.33722,080
Sep 6, 202413.8914.0813.4013.5313.53973,797
Sep 5, 202413.9814.0813.8113.8813.88531,358
Sep 4, 202413.9014.1813.7213.8813.88755,149
Sep 3, 202413.8514.4313.6814.1014.101,680,879
Sep 2, 202414.2514.6113.4813.7313.732,384,468
Aug 30, 202414.8014.8014.0514.1014.101,492,317
Aug 29, 202414.9515.0014.4014.5714.57949,228
Aug 28, 202415.0415.3714.4614.6814.681,065,225
Aug 27, 202415.7216.0014.8614.9814.981,750,023
Aug 26, 202415.6515.9915.3215.6815.682,188,628
Aug 23, 202415.4915.9015.1015.2515.251,891,867
Aug 22, 202414.4015.5914.2515.4915.494,203,572
Aug 21, 202414.4014.4014.0114.1814.18702,802
Aug 20, 202414.4914.6914.0514.1814.18805,920
Aug 19, 202414.0714.8013.9914.1714.171,078,223
Aug 16, 202414.4514.4913.7713.9613.961,228,498
Aug 14, 202414.2014.2013.7013.7713.77779,111
Aug 13, 202414.1414.4713.8814.0014.001,324,036
Aug 12, 202415.1015.1013.3613.9613.962,187,327
Aug 9, 202415.3015.3514.5814.7114.711,835,681
Aug 8, 202414.1515.3213.9015.0715.074,683,236
Aug 7, 202412.5513.9312.5513.9313.931,160,510
Aug 6, 202413.5013.6912.6312.6712.672,305,260
Aug 5, 202413.8913.8913.3013.3013.30891,193
Aug 2, 202413.4014.2212.9114.0114.01976,738
Aug 1, 202414.3814.3813.3613.5513.55591,175
Jul 31, 202413.2813.9812.8013.9813.98721,578
Jul 30, 202413.8914.0013.1813.3213.32980,331
Jul 29, 202414.2014.7013.4113.8813.88880,564
Jul 26, 202415.0815.5914.1014.1114.112,080,806
Jul 25, 202414.2914.8514.1514.8514.851,342,834
Jul 24, 202413.2014.1513.0314.1514.151,223,716
Jul 23, 202413.3813.4912.2013.4813.481,597,028
Jul 22, 202411.6612.8511.6612.8512.851,241,380
Jul 19, 202412.2412.2412.2412.2412.2453,287
Jul 18, 202412.4912.4912.4912.4912.49296,621
Jul 16, 202413.2913.2913.2913.2913.29-
Jul 15, 202413.2913.2913.2913.2913.29-
Jul 12, 202413.2913.5713.2913.2913.29272,592
Jul 11, 202413.5713.5713.5713.5713.57751,472
Jul 10, 202413.8513.8513.8513.8513.8544,838
Jul 9, 202414.1414.1414.1414.1414.1457,435
Jul 8, 202414.4314.4314.4314.4314.43192,796
Jul 5, 202414.7314.7314.4814.7314.73771,600
Jul 4, 202414.4514.4514.4514.4514.45536,099
Jul 3, 202414.1714.1713.7514.1714.17873,063
Jul 2, 202413.9014.0413.5913.9013.90825,086
Jul 1, 202413.8713.8713.8713.8713.87210,233
Jun 28, 202413.6013.6013.6013.6013.60138,144
Jun 27, 202413.3413.3413.3413.3413.3491,967
Jun 26, 202413.0813.0813.0813.0813.08100,975
Jun 25, 202412.8312.8312.8312.8312.83129,692
Jun 24, 202412.5812.5812.5812.5812.5898,628
Jun 21, 202412.3412.3412.1912.3412.34377,752
Jun 20, 202412.1012.1012.1012.1012.10239,735
Jun 19, 202412.0012.1011.9912.0012.00165,799
Jun 18, 202412.0512.1012.0512.0512.05250,391
Jun 14, 202411.9511.9911.8511.9511.95233,743
Jun 13, 202411.9911.9911.9911.9911.99231,724
Jun 12, 202412.2412.2412.2412.2412.24280,585
Jun 11, 202412.0012.1512.0012.0012.00115,212
Jun 10, 202412.1512.2512.1512.1512.15163,008
Jun 7, 202412.2512.2512.1012.2512.25257,693
Jun 6, 202412.1012.2012.0012.1012.10290,226
Jun 5, 202412.0012.0012.0012.0012.0041,275
Jun 4, 202412.2512.5012.2512.2512.25144,887
Jun 3, 202412.5012.5012.5012.5012.50190,431
May 31, 202412.3012.3012.2012.3012.30276,168
May 30, 202412.1012.1011.7012.1012.10282,584
May 29, 202411.9012.1511.9011.9011.90156,315
May 28, 202412.1512.2512.1012.1512.15209,464
May 27, 202412.3512.4512.3512.3512.35172,069
May 24, 202412.6012.6012.6012.6012.60287,610
May 23, 202412.8512.9012.8512.8512.85383,762
May 22, 202413.1013.6013.1013.1013.10872,300
May 21, 202413.3513.3513.3513.3513.35218,467
May 17, 202412.1512.1512.1512.1512.15180,607
May 16, 202411.6011.6011.6011.6011.60142,093
May 15, 202410.9011.0510.8511.0511.05326,837
May 14, 202410.3510.5510.2010.5510.55258,102
May 13, 202410.0510.0510.0510.0510.05203,229
May 10, 20249.609.609.559.609.60105,366
May 9, 20249.559.609.559.559.5593,196
May 8, 20249.609.609.459.609.60173,072
May 7, 20249.659.809.659.659.6588,063
May 6, 20249.859.859.859.859.85138,135
May 3, 202410.0510.2010.0510.0510.05185,340
May 2, 202410.1010.2010.1010.1010.1081,864
Apr 30, 202410.2010.4010.2010.2010.2083,437
Apr 29, 202410.4010.6010.4010.4010.4072,146
Apr 26, 202410.6010.6510.6010.6010.60104,125
Apr 25, 202410.6510.6510.6510.6510.65142,428
Apr 24, 202410.4510.4510.4510.4510.45214,313
Apr 23, 202410.2510.2510.0010.2510.25209,203
Apr 22, 202410.0510.0510.0010.0510.05143,321
Apr 19, 202410.2010.2010.2010.2010.2057,049
Apr 18, 202410.4010.4010.4010.4010.4071,083
Apr 16, 202410.6010.6010.6010.6010.6076,492
Apr 15, 202410.8010.8010.8010.8010.8043,901
Apr 12, 202411.0011.0011.0011.0011.0065,582
Apr 10, 202411.2011.2011.2011.2011.2066,659
Apr 9, 202411.4011.4011.4011.4011.4075,878
Apr 8, 202411.6011.6011.6011.6011.60115,173
Apr 5, 202411.8011.8011.5011.8011.80734,179
Apr 4, 202411.2511.2510.3511.2511.25776,657
Apr 3, 202410.4010.7510.4010.7510.75148,693
Apr 2, 202410.2510.2510.2510.2510.25124,606
Apr 1, 20249.559.809.509.809.80208,694
Mar 28, 20249.709.709.259.359.35810,257
Mar 27, 20249.7010.009.709.709.701,004,556
Mar 26, 202410.7510.8510.1010.2010.20589,862
Mar 22, 202410.6010.6010.3510.6010.60369,369
Mar 21, 20249.8010.109.2010.1010.10271,321
Mar 20, 202410.2010.209.559.659.65612,244
Mar 19, 202410.7510.7510.0510.0510.05596,223
Mar 18, 202410.5511.3510.5510.5510.55771,654
Mar 15, 202411.3011.8011.1011.1011.10314,053
Mar 14, 202410.9512.0510.9511.6511.651,398,801
Mar 13, 202411.6011.7511.5011.5011.50325,109
Mar 12, 202412.1012.1011.1012.1012.101,820,574
Mar 11, 202411.0011.5511.0011.5511.55445,694
Mar 7, 202411.0011.0011.0011.0011.00346,890
Mar 6, 202411.2011.2011.2011.2011.2040,319
Mar 5, 202411.4011.4011.4011.4011.40346,933
Mar 4, 202411.6011.6011.6011.6011.60117,744
Mar 1, 202412.0512.0512.0512.0512.05221,327
Feb 29, 202412.3012.3012.3012.3012.3036,747
Feb 28, 202412.5512.5512.5512.5512.5540,194
Feb 27, 202412.8012.8012.8012.8012.8060,541
Feb 26, 202413.0513.0513.0513.0513.05226,253
Feb 23, 202413.3013.3013.3013.3013.30137,617
Feb 22, 202413.5513.5513.5513.5513.5585,512
Feb 21, 202413.8013.8013.8013.8013.80141,114
Feb 20, 202414.0514.2514.0514.0514.05542,576
Feb 19, 202414.3014.3014.3014.3014.30568,548
Feb 16, 202414.6014.6014.6014.6014.6063,851
Feb 15, 202414.9014.9014.9014.9014.9034,428
Feb 14, 202415.2015.2015.2015.2015.2030,948
Feb 13, 202415.5015.5015.5015.5015.5040,348
Feb 12, 202415.8015.8015.8015.8015.8053,974
Feb 9, 202416.1016.1016.1016.1016.1076,198
Feb 8, 202416.4016.4016.4016.4016.4078,985
Feb 7, 202416.7016.7016.7016.7016.70159,997
Feb 6, 202417.0517.0517.0517.0517.05295,968
Feb 5, 202417.4017.4017.4017.4017.40623,230
Feb 2, 202416.2016.6016.0016.6016.601,009,805
Feb 1, 202415.7015.8515.4515.8515.852,066,569
Jan 31, 202414.8015.1014.4015.1015.101,522,608
Jan 30, 202414.0014.4013.5014.4014.401,140,457
Jan 29, 202414.3014.4513.4513.7513.75987,929

Related Tickers

QUADRANT.BO Quadrant Televentures Limited
0.6400
-4.48%
 
MTNL.BO Mahanagar Telephone Nigam Limited
43.94
-4.14%
 
TTML.NS Tata Teleservices (Maharashtra) Limited
69.45
-6.52%
 
IDEA.BO Vodafone Idea Limited
8.90
-6.02%
 
IDEA.NS Vodafone Idea Limited
8.89
-6.03%
 
VZ Verizon Communications Inc.
40.44
+2.28%