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

BSE - Delayed Quote INR

GTL Infrastructure Limited (GTLINFRA.BO)

Compare
1.4800
-0.0100
(-0.67%)
At close: April 15 at 3:57:32 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.49001.51001.47001.48001.480010,863,650
Apr 11, 20251.50001.77001.48001.49001.490033,373,390
Apr 9, 20251.49001.50001.46001.48001.48003,521,285
Apr 8, 20251.49001.52001.46001.49001.490010,933,500
Apr 7, 20251.37001.48001.33001.47001.470014,519,550
Apr 4, 20251.52001.52001.46001.47001.470010,225,160
Apr 3, 20251.49001.54001.46001.53001.530015,285,060
Apr 2, 20251.52001.52001.45001.49001.49005,969,123
Apr 1, 20251.40001.52001.40001.50001.500020,982,280
Mar 28, 20251.42001.46001.40001.40001.400011,460,070
Mar 27, 20251.45001.46001.40001.42001.420014,536,670
Mar 26, 20251.50001.50001.44001.44001.440011,188,520
Mar 25, 20251.54001.54001.46001.49001.490015,244,460
Mar 24, 20251.55001.56001.52001.52001.520010,253,570
Mar 21, 20251.52001.59001.50001.53001.530021,582,830
Mar 20, 20251.56001.57001.50001.51001.510011,971,460
Mar 19, 20251.49001.57001.48001.53001.530020,845,320
Mar 18, 20251.48001.52001.46001.48001.48009,633,782
Mar 17, 20251.50001.52001.47001.48001.48007,003,979
Mar 13, 20251.51001.53001.49001.50001.50004,786,450
Mar 12, 20251.58001.59001.48001.50001.50008,654,868
Mar 11, 20251.53001.59001.49001.57001.570014,581,610
Mar 10, 20251.62001.62001.54001.55001.55007,037,478
Mar 7, 20251.59001.63001.58001.59001.59007,419,165
Mar 6, 20251.64001.66001.58001.59001.590010,131,150
Mar 5, 20251.49001.63001.48001.59001.590011,757,090
Mar 4, 20251.44001.51001.41001.48001.480011,121,980
Mar 3, 20251.49001.52001.40001.45001.450016,840,750
Feb 28, 20251.54001.54001.46001.49001.490013,859,520
Feb 27, 20251.62001.62001.55001.55001.55005,547,294
Feb 25, 20251.62001.66001.59001.61001.61007,350,291
Feb 24, 20251.64001.65001.60001.61001.61005,926,994
Feb 21, 20251.63001.73001.62001.65001.650011,873,390
Feb 20, 20251.65001.67001.62001.63001.63007,372,017
Feb 19, 20251.54001.67001.50001.66001.660013,347,720
Feb 18, 20251.60001.60001.51001.53001.53009,053,856
Feb 17, 20251.64001.67001.56001.60001.600010,892,820
Feb 14, 20251.71001.71001.60001.64001.640011,139,080
Feb 13, 20251.70001.76001.68001.70001.700014,027,770
Feb 12, 20251.73001.77001.62001.73001.730022,518,920
Feb 11, 20251.79001.80001.71001.73001.730011,993,110
Feb 10, 20251.83001.83001.77001.78001.78007,502,144
Feb 7, 20251.83001.85001.81001.82001.82006,156,068
Feb 6, 20251.88001.89001.83001.84001.84008,989,571
Feb 5, 20251.86001.93001.84001.89001.890012,583,860
Feb 4, 20251.84001.88001.83001.86001.86006,942,754
Feb 3, 20251.86001.87001.81001.84001.84006,353,962
Feb 1, 20251.88001.90001.81001.86001.86008,133,913
Jan 31, 20251.84001.88001.81001.87001.87007,716,933
Jan 30, 20251.83001.86001.80001.82001.82006,776,578
Jan 29, 20251.81001.86001.80001.83001.83009,643,337
Jan 28, 20251.82001.84001.74001.79001.79009,852,824
Jan 27, 20251.86001.87001.80001.81001.81007,927,589
Jan 24, 20251.90001.93001.86001.87001.87005,452,088
Jan 23, 20251.90001.92001.88001.90001.90005,701,656
Jan 22, 20251.93001.93001.86001.91001.91008,796,333
Jan 21, 20251.99002.00001.91001.91001.910010,044,210
Jan 20, 20251.90001.99001.89001.98001.980014,626,450
Jan 17, 20251.89001.92001.88001.90001.90008,878,076
Jan 16, 20251.91001.94001.88001.90001.90008,691,006
Jan 15, 20251.92001.96001.87001.91001.910018,637,250
Jan 14, 20251.80001.98001.79001.96001.960024,530,570
Jan 13, 20251.86001.91001.78001.80001.800017,987,910
Jan 10, 20251.93001.94001.87001.90001.90009,227,498
Jan 9, 20251.94001.98001.93001.94001.94007,386,754
Jan 8, 20251.98001.98001.91001.95001.950011,028,660
Jan 7, 20251.97002.01001.96001.98001.98008,510,594
Jan 6, 20252.03002.05001.96001.98001.980015,307,370
Jan 3, 20252.02002.05002.02002.03002.030012,036,180
Jan 2, 20252.04002.04002.01002.03002.03005,411,389
Jan 1, 20252.05002.11002.01002.02002.02009,540,833
Dec 31, 20242.00002.07001.98002.05002.050011,067,090
Dec 30, 20242.03002.03001.98002.00002.00008,825,921
Dec 27, 20242.04002.05002.02002.02002.02004,835,551
Dec 26, 20242.03002.06002.01002.03002.03007,216,248
Dec 24, 20242.08002.08002.03002.04002.04007,160,680
Dec 23, 20242.07002.09002.02002.06002.060011,664,360
Dec 20, 20242.09002.15002.04002.05002.050013,325,450
Dec 19, 20242.01002.12002.01002.09002.090011,624,550
Dec 18, 20242.14002.15002.07002.10002.100010,792,240
Dec 17, 20242.17002.19002.13002.15002.15009,212,927
Dec 16, 20242.22002.25002.18002.20002.20009,148,606
Dec 13, 20242.19002.23002.11002.22002.220015,108,390
Dec 12, 20242.22002.25002.16002.19002.190010,404,930
Dec 11, 20242.23002.29002.20002.24002.240017,380,630
Dec 10, 20242.32002.33002.21002.24002.240012,565,200
Dec 9, 20242.38002.49002.25002.32002.320034,510,890
Dec 6, 20242.12002.32002.11002.32002.320037,724,250
Dec 5, 20242.14002.14002.09002.11002.11007,455,724
Dec 4, 20242.15002.16002.10002.12002.120012,005,840
Dec 3, 20242.08002.16002.08002.14002.140010,242,930
Dec 2, 20242.11002.13002.07002.08002.08009,673,949
Nov 29, 20242.13002.13002.08002.10002.100010,524,970
Nov 28, 20242.11002.18002.07002.12002.120015,701,580
Nov 27, 20242.11002.11002.04002.08002.080011,720,630
Nov 26, 20241.99002.12001.99002.07002.070024,413,570
Nov 25, 20242.07002.09001.99002.02002.020011,915,440
Nov 22, 20242.02002.05001.99002.02002.02008,626,330
Nov 21, 20242.04002.09002.00002.01002.010010,934,590
Nov 19, 20242.11002.18002.04002.06002.060013,848,980
Nov 18, 20242.04002.11001.96002.10002.100031,945,360
Nov 14, 20242.02002.07002.00002.01002.010012,197,990
Nov 13, 20242.09002.13002.01002.03002.030014,761,550
Nov 12, 20242.13002.18002.10002.11002.110010,440,770
Nov 11, 20242.21002.23002.13002.13002.130010,830,770
Nov 8, 20242.27002.27002.17002.19002.190012,142,640
Nov 7, 20242.28002.32002.22002.24002.240014,470,440
Nov 6, 20242.21002.29002.15002.27002.270016,886,410
Nov 4, 20242.25002.25002.08002.12002.120024,665,500
Nov 1, 20242.17002.18002.14002.18002.18003,333,177
Oct 31, 20242.02002.08002.00002.08002.08007,324,673
Oct 29, 20241.96001.97001.87001.90001.900021,298,040
Oct 28, 20241.96001.98001.89001.96001.960047,792,080
Oct 25, 20242.11002.11001.98001.98001.980026,692,650
Oct 24, 20241.99002.08001.99002.08002.080014,430,880
Oct 23, 20241.99002.05001.95001.99001.990079,112,420
Oct 22, 20242.09002.16002.05002.05002.050035,400,910
Oct 21, 20242.23002.25002.14002.15002.150013,530,290
Oct 18, 20242.23002.25002.21002.22002.220010,452,090
Oct 17, 20242.27002.30002.23002.25002.250013,897,020
Oct 16, 20242.30002.31002.26002.27002.27008,081,419
Oct 15, 20242.31002.33002.27002.31002.310010,745,110
Oct 14, 20242.39002.41002.30002.32002.320016,879,920
Oct 11, 20242.26002.37002.22002.37002.370050,169,700
Oct 10, 20242.30002.32002.23002.26002.260012,449,480
Oct 9, 20242.34002.37002.27002.29002.290019,736,880
Oct 8, 20242.18002.32002.13002.32002.320074,918,020
Oct 7, 20242.31002.33002.21002.21002.210033,334,320
Oct 4, 20242.35002.40002.31002.32002.320018,109,990
Oct 3, 20242.36002.40002.31002.35002.350019,051,380
Oct 1, 20242.44002.44002.35002.39002.390015,873,650
Sep 30, 20242.65002.65002.41002.41002.410091,845,250
Sep 27, 20242.53002.53002.53002.53002.530019,193,060
Sep 26, 20242.28002.41002.26002.41002.410049,996,390
Sep 25, 20242.43002.44002.30002.30002.300034,061,050
Sep 24, 20242.37002.46002.35002.42002.420026,183,760
Sep 23, 20242.42002.42002.37002.38002.380016,714,510
Sep 20, 20242.38002.42002.35002.39002.390014,766,500
Sep 19, 20242.50002.53002.39002.39002.390021,333,480
Sep 18, 20242.45002.53002.45002.51002.510036,105,820
Sep 17, 20242.49002.52002.44002.46002.460012,623,000
Sep 16, 20242.56002.59002.49002.50002.500014,847,400
Sep 13, 20242.58002.61002.55002.56002.560017,883,700
Sep 12, 20242.70002.72002.52002.58002.580030,948,540
Sep 11, 20242.56002.61002.53002.61002.610027,648,990
Sep 10, 20242.38002.49002.38002.49002.490021,215,780
Sep 9, 20242.45002.46002.36002.38002.380023,531,450
Sep 6, 20242.55002.57002.43002.45002.450032,449,990
Sep 5, 20242.60002.62002.52002.55002.550020,184,730
Sep 4, 20242.61002.62002.54002.59002.590048,988,520
Sep 3, 20242.62002.65002.59002.62002.620031,154,270
Sep 2, 20242.68002.69002.58002.61002.610024,006,950
Aug 30, 20242.72002.73002.66002.68002.680016,825,780
Aug 29, 20242.74002.74002.65002.69002.690024,618,110
Aug 28, 20242.76002.79002.71002.72002.720019,622,190
Aug 26, 20242.86002.86002.78002.79002.790019,450,660
Aug 23, 20242.87002.92002.80002.81002.810034,669,120
Aug 22, 20242.79002.89002.78002.87002.870035,969,600
Aug 21, 20242.84002.84002.77002.78002.780021,057,580
Aug 20, 20242.90002.91002.77002.81002.810029,254,970
Aug 19, 20242.79002.87002.75002.87002.870068,859,830
Aug 16, 20242.72002.80002.68002.74002.740084,886,830
Aug 14, 20242.69002.72002.63002.67002.670028,749,300
Aug 13, 20242.75002.80002.68002.70002.700029,479,930
Aug 12, 20242.81002.83002.70002.73002.730037,190,420
Aug 9, 20242.89002.92002.80002.81002.810028,425,230
Aug 8, 20242.77002.90002.74002.82002.820059,154,690
Aug 7, 20242.69002.77002.66002.77002.770036,711,650
Aug 6, 20242.72002.80002.62002.64002.640060,736,290
Aug 5, 20242.81002.83002.75002.75002.750091,787,180
Aug 2, 20242.63002.89002.63002.89002.8900121,757,800
Aug 1, 20242.93002.93002.76002.76002.760096,015,370
Jul 31, 20242.94002.94002.88002.90002.900039,214,310
Jul 30, 20243.05003.05002.86002.95002.950085,124,590
Jul 29, 20242.92003.15002.88003.00003.0000156,571,900
Jul 26, 20243.24003.32003.03003.03003.0300257,562,900
Jul 25, 20243.18003.18003.12003.18003.1800201,190,700
Jul 24, 20243.01003.03003.00003.03003.030029,202,830
Jul 23, 20242.77002.89002.63002.89002.8900290,655,700
Jul 22, 20242.57002.77002.53002.76002.7600403,643,100
Jul 19, 20242.66002.70002.66002.66002.6600114,398,000
Jul 18, 20242.79002.79002.79002.79002.79005,503,594
Jul 16, 20242.98002.99002.93002.93002.9300226,206,200
Jul 15, 20243.08003.08003.08003.08003.08003,241,139
Jul 12, 20243.24003.25003.24003.24003.240094,197,470
Jul 11, 20243.41003.41003.41003.41003.41002,708,126
Jul 10, 20243.58003.58003.58003.58003.58003,344,715
Jul 9, 20243.76003.76003.76003.76003.76005,602,725
Jul 8, 20244.22004.35003.95003.95003.9500138,109,900
Jul 5, 20244.15004.15004.15004.15004.150082,290,590
Jul 4, 20243.96003.96003.80003.96003.9600150,168,800
Jul 3, 20243.76003.78003.69003.78003.780059,832,370
Jul 2, 20243.60003.60003.60003.60003.600020,137,730
Jul 1, 20243.35003.43003.34003.43003.430061,561,320
Jun 28, 20243.25003.27003.19003.27003.270044,040,610
Jun 27, 20243.12003.12002.95003.12003.1200130,603,200
Jun 26, 20242.98002.98002.98002.98002.980020,283,100
Jun 25, 20242.79002.84002.76002.84002.840035,087,490
Jun 24, 20242.64002.71002.47002.71002.7100173,843,700
Jun 21, 20242.59002.59002.59002.59002.590031,121,300
Jun 20, 20242.45002.47002.41002.47002.470066,997,440
Jun 19, 20242.36002.36002.25002.36002.3600145,154,800
Jun 18, 20242.24002.25002.24002.25002.250024,936,000
Jun 14, 20242.08002.15002.06002.15002.1500112,243,800
Jun 13, 20242.20002.24002.05002.05002.0500135,611,500
Jun 12, 20242.15002.15002.11002.15002.150050,351,170
Jun 11, 20242.04002.05001.94002.05002.050059,700,910
Jun 10, 20241.79001.87001.75001.87001.870052,999,670
Jun 7, 20241.58001.70001.56001.70001.700075,481,020
Jun 6, 20241.51001.56001.50001.55001.550027,079,450
Jun 5, 20241.51001.52001.45001.49001.490029,717,620
Jun 4, 20241.57001.57001.50001.50001.500020,988,330
Jun 3, 20241.57001.57001.55001.57001.570042,386,760
May 31, 20241.52001.53001.50001.50001.500015,793,700
May 30, 20241.53001.54001.51001.52001.520011,679,540
May 29, 20241.51001.53001.49001.52001.520017,503,160
May 28, 20241.54001.55001.50001.51001.510013,628,550
May 27, 20241.57001.57001.53001.54001.540012,013,470
May 24, 20241.55001.57001.52001.54001.540021,065,860
May 23, 20241.58001.59001.53001.55001.550030,497,850
May 22, 20241.58001.59001.55001.58001.580016,519,410
May 21, 20241.58001.59001.56001.59001.590014,212,220
May 17, 20241.53001.57001.50001.53001.530020,267,800
May 16, 20241.53001.55001.51001.54001.540030,037,680
May 15, 20241.54001.54001.50001.52001.520036,646,620
May 14, 20241.58001.59001.54001.54001.540049,484,840
May 13, 20241.60001.61001.51001.56001.560029,540,940
May 10, 20241.54001.59001.54001.57001.570026,056,820
May 9, 20241.62001.62001.55001.56001.560029,017,480
May 8, 20241.63001.64001.60001.62001.620016,392,190
May 7, 20241.63001.65001.60001.63001.630012,026,620
May 6, 20241.74001.74001.65001.66001.660025,179,910
May 3, 20241.83001.83001.70001.72001.720052,896,660
May 2, 20241.68001.76001.68001.76001.760020,173,500
Apr 30, 20241.73001.74001.67001.68001.680019,571,950
Apr 29, 20241.74001.77001.72001.73001.730025,586,790
Apr 26, 20241.75001.76001.72001.73001.730019,610,190
Apr 25, 20241.74001.77001.73001.74001.740017,752,480
Apr 24, 20241.73001.76001.71001.74001.740040,204,720
Apr 23, 20241.76001.77001.73001.73001.730019,266,200
Apr 22, 20241.77001.79001.74001.75001.750018,689,440
Apr 19, 20241.73001.77001.71001.75001.750026,831,340
Apr 18, 20241.72001.79001.72001.77001.770060,680,530
Apr 16, 20241.67001.73001.67001.71001.710036,534,600
Apr 15, 20241.71001.73001.67001.70001.700036,864,520

Related Tickers

ERIC Telefonaktiebolaget LM Ericsson (publ)
8.07
+8.32%
 
NOK Nokia Oyj
5.14
+3.21%
 
HPE Hewlett Packard Enterprise Company
15.01
+5.11%
 
CSCO Cisco Systems, Inc.
57.20
-0.37%