NSE - Delayed Quote INR

GTL Infrastructure Limited (GTLINFRA.NS)

Compare
1.8900
0.0000
(0.00%)
At close: January 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.90001.92001.88001.89001.890040,941,617
Jan 16, 20251.91001.94001.88001.89001.890034,145,158
Jan 15, 20251.95001.97001.88001.90001.900069,548,407
Jan 14, 20251.80001.96001.79001.95001.9500100,494,159
Jan 13, 20251.87001.92001.78001.79001.790092,512,314
Jan 10, 20251.94001.94001.87001.89001.890043,775,637
Jan 9, 20251.96001.99001.93001.94001.940030,359,002
Jan 8, 20251.98001.99001.92001.94001.940047,270,582
Jan 7, 20251.97002.01001.96001.98001.980030,204,941
Jan 6, 20252.04002.05001.96001.97001.970063,879,231
Jan 3, 20252.02002.05002.02002.03002.030047,085,454
Jan 2, 20252.03002.04002.01002.02002.020025,458,321
Jan 1, 20252.07002.11001.96002.02002.020076,105,981
Dec 31, 20242.01002.08001.98002.05002.050052,131,062
Dec 30, 20242.04002.04001.98002.00002.000042,646,356
Dec 27, 20242.04002.05002.02002.02002.020020,675,321
Dec 26, 20242.04002.06002.01002.03002.030027,819,362
Dec 24, 20242.08002.08002.03002.03002.030036,155,239
Dec 23, 20242.09002.09002.03002.06002.060056,684,280
Dec 20, 20242.11002.15002.04002.05002.050061,961,629
Dec 19, 20242.01002.13002.01002.08002.080060,448,541
Dec 18, 20242.15002.16002.07002.09002.090054,377,924
Dec 17, 20242.19002.20002.13002.14002.140056,324,630
Dec 16, 20242.23002.25002.18002.19002.190049,898,778
Dec 13, 20242.19002.23002.11002.21002.210065,708,319
Dec 12, 20242.24002.25002.17002.19002.190044,141,095
Dec 11, 20242.23002.29002.20002.23002.230082,451,934
Dec 10, 20242.32002.33002.21002.23002.230053,528,677
Dec 9, 20242.38002.49002.25002.32002.3200194,891,571
Dec 6, 20242.13002.32002.11002.32002.3200162,070,610
Dec 5, 20242.14002.14002.09002.11002.110029,305,293
Dec 4, 20242.16002.16002.09002.11002.110047,877,445
Dec 3, 20242.09002.16002.08002.13002.130052,571,978
Dec 2, 20242.12002.12002.07002.07002.070045,657,747
Nov 29, 20242.13002.13002.08002.10002.100036,597,167
Nov 28, 20242.10002.18002.07002.11002.110076,855,578
Nov 27, 20242.10002.11002.05002.08002.080043,319,562
Nov 26, 20242.01002.11001.99002.07002.070085,435,102
Nov 25, 20242.08002.08001.99002.01002.010047,252,862
Nov 22, 20242.02002.05002.00002.02002.020041,110,620
Nov 21, 20242.04002.09002.00002.01002.010042,328,849
Nov 19, 20242.11002.19002.04002.05002.050064,676,650
Nov 18, 20242.04002.11001.96002.09002.0900143,711,520
Nov 14, 20242.02002.07002.00002.01002.010055,028,655
Nov 13, 20242.08002.13002.01002.02002.020071,385,173
Nov 12, 20242.13002.18002.10002.11002.110052,527,622
Nov 11, 20242.20002.24002.12002.13002.130053,138,184
Nov 8, 20242.25002.27002.17002.18002.180045,268,845
Nov 7, 20242.28002.32002.22002.23002.230073,655,846
Nov 6, 20242.21002.29002.14002.26002.260077,194,586
Nov 5, 20242.14002.21002.07002.20002.2000145,553,359
Nov 4, 20242.25002.25002.08002.11002.1100118,763,708
Nov 1, 20242.17002.18002.15002.18002.180011,993,523
Oct 31, 20242.01002.08002.00002.08002.080030,624,019
Oct 30, 20241.87001.99001.85001.99001.990060,350,377
Oct 29, 20241.96001.96001.86001.90001.900073,764,760
Oct 28, 20241.96001.98001.88001.95001.9500156,303,794
Oct 25, 20242.10002.11001.97001.97001.9700135,387,656
Oct 24, 20242.00002.08001.98002.08002.080079,197,993
Oct 23, 20241.98002.05001.93001.99001.9900213,339,493
Oct 22, 20242.09002.16002.04002.04002.0400125,393,754
Oct 21, 20242.24002.25002.14002.15002.150061,897,961
Oct 18, 20242.24002.25002.21002.22002.220044,696,063
Oct 17, 20242.28002.31002.23002.24002.240061,501,075
Oct 16, 20242.30002.31002.26002.26002.260040,398,075
Oct 15, 20242.32002.33002.27002.30002.300046,064,846
Oct 14, 20242.40002.41002.30002.32002.320069,609,628
Oct 11, 20242.27002.36002.22002.36002.3600107,792,194
Oct 10, 20242.32002.32002.23002.25002.250060,471,395
Oct 9, 20242.34002.37002.27002.29002.290081,814,606
Oct 8, 20242.19002.29002.13002.29002.2900154,951,901
Oct 7, 20242.32002.33002.19002.19002.1900121,870,284
Oct 4, 20242.36002.40002.31002.31002.310073,809,417
Oct 3, 20242.37002.41002.32002.35002.350078,067,380
Oct 1, 20242.44002.44002.35002.39002.3900106,667,916
Sep 30, 20242.62002.62002.39002.40002.4000187,982,264
Sep 27, 20242.50002.50002.50002.50002.500019,356,116
Sep 26, 20242.28002.39002.26002.39002.390091,847,263
Sep 25, 20242.44002.44002.28002.28002.2800131,776,040
Sep 24, 20242.39002.46002.35002.41002.4100112,844,199
Sep 23, 20242.42002.42002.37002.38002.380065,523,117
Sep 20, 20242.37002.42002.35002.38002.380074,919,703
Sep 19, 20242.51002.56002.36002.37002.3700109,536,289
Sep 18, 20242.46002.54002.45002.49002.4900104,174,854
Sep 17, 20242.50002.52002.44002.45002.450056,500,919
Sep 16, 20242.57002.59002.49002.49002.490066,663,092
Sep 13, 20242.58002.62002.55002.56002.560063,118,584
Sep 12, 20242.69002.72002.51002.58002.5800138,422,815
Sep 11, 20242.56002.61002.53002.61002.6100106,702,454
Sep 10, 20242.39002.49002.39002.49002.490081,463,685
Sep 9, 20242.45002.46002.36002.38002.3800103,652,755
Sep 6, 20242.56002.57002.42002.45002.4500149,934,378
Sep 5, 20242.60002.61002.52002.55002.550092,066,125
Sep 4, 20242.60002.62002.54002.59002.5900155,578,302
Sep 3, 20242.63002.66002.59002.61002.6100117,953,328
Sep 2, 20242.68002.69002.58002.61002.6100103,795,150
Aug 30, 20242.72002.73002.66002.67002.670075,134,242
Aug 29, 20242.74002.74002.65002.69002.6900101,156,860
Aug 28, 20242.76002.79002.71002.72002.720088,559,770
Aug 27, 20242.80002.81002.74002.75002.750086,043,762
Aug 26, 20242.85002.86002.79002.79002.790090,834,756
Aug 23, 20242.88002.92002.80002.81002.8100165,929,831
Aug 22, 20242.79002.90002.78002.86002.8600179,916,948
Aug 21, 20242.83002.84002.77002.77002.770090,092,284
Aug 20, 20242.89002.91002.77002.81002.8100168,223,973
Aug 19, 20242.79002.87002.75002.86002.8600247,244,840
Aug 16, 20242.71002.79002.68002.74002.7400200,155,474
Aug 14, 20242.69002.72002.63002.66002.6600110,864,195
Aug 13, 20242.76002.80002.68002.69002.6900173,764,662
Aug 12, 20242.81002.82002.70002.73002.7300168,945,907
Aug 9, 20242.89002.92002.80002.81002.8100134,197,484
Aug 8, 20242.76002.90002.75002.81002.8100320,444,246
Aug 7, 20242.68002.77002.66002.77002.7700183,594,398
Aug 6, 20242.73002.80002.62002.64002.6400288,311,964
Aug 5, 20242.80002.83002.73002.73002.7300436,284,094
Aug 2, 20242.62002.88002.62002.88002.8800518,847,503
Aug 1, 20242.94002.94002.75002.75002.7500424,660,410
Jul 31, 20242.93002.94002.87002.90002.9000193,042,788
Jul 30, 20243.04003.06002.86002.95002.9500345,987,970
Jul 29, 20242.92003.10002.86002.99002.9900528,977,192
Jul 26, 20243.20003.27002.96002.96002.96001,042,272,779
Jul 25, 20243.12003.12003.12003.12003.120015,936,217
Jul 24, 20242.98002.98002.98002.98002.980013,098,288
Jul 23, 20242.76002.84002.62002.84002.8400575,513,671
Jul 22, 20242.58002.71002.48002.71002.7100847,714,306
Jul 19, 20242.64002.71002.57002.59002.5900839,168,823
Jul 18, 20242.77002.78002.71002.71002.7100116,517,148
Jul 16, 20242.99003.00002.86002.86002.8600859,513,665
Jul 15, 20243.02003.02003.02003.02003.020026,013,266
Jul 12, 20243.18003.28003.18003.18003.1800240,171,955
Jul 11, 20243.35003.35003.35003.35003.350021,990,480
Jul 10, 20243.53003.53003.53003.53003.530029,693,380
Jul 9, 20243.72003.72003.72003.72003.720039,373,104
Jul 8, 20244.20004.33003.92003.92003.9200467,649,599
Jul 5, 20244.13004.13004.13004.13004.130053,387,071
Jul 4, 20243.94003.94003.80003.94003.9400352,858,768
Jul 3, 20243.74003.76003.67003.76003.7600120,703,688
Jul 2, 20243.59003.59003.59003.59003.590023,320,336
Jul 1, 20243.34003.42003.33003.42003.420091,689,096
Jun 28, 20243.25003.26003.21003.26003.2600101,654,088
Jun 27, 20243.11003.11002.96003.11003.1100288,348,799
Jun 26, 20242.97002.97002.97002.97002.970022,062,411
Jun 25, 20242.77002.83002.77002.83002.830058,687,518
Jun 24, 20242.64002.70002.47002.70002.7000494,281,851
Jun 21, 20242.58002.58002.58002.58002.580038,608,928
Jun 20, 20242.43002.46002.40002.46002.4600183,102,789
Jun 19, 20242.35002.35002.26002.35002.3500415,817,896
Jun 18, 20242.24002.24002.24002.24002.240046,585,099
Jun 14, 20242.08002.14002.07002.14002.1400235,674,574
Jun 13, 20242.20002.23002.04002.04002.0400494,913,673
Jun 12, 20242.15002.15002.09002.15002.1500141,789,269
Jun 11, 20242.04002.05001.91002.05002.0500246,994,035
Jun 10, 20241.77001.87001.75001.87001.8700155,325,771
Jun 7, 20241.60001.70001.55001.70001.700098,663,948
Jun 6, 20241.50001.55001.50001.55001.550057,515,271
Jun 5, 20241.55001.55001.45001.50001.500044,064,229
Jun 4, 20241.60001.60001.50001.50001.500049,286,613
Jun 3, 20241.55001.55001.55001.55001.550014,925,487
May 31, 20241.55001.55001.50001.50001.500023,768,587
May 30, 20241.55001.55001.50001.50001.500016,684,247
May 29, 20241.50001.55001.45001.50001.500037,782,070
May 28, 20241.55001.55001.50001.50001.500022,778,658
May 27, 20241.55001.60001.50001.55001.550035,677,760
May 24, 20241.55001.60001.50001.55001.550031,340,032
May 23, 20241.60001.60001.50001.55001.550056,593,720
May 22, 20241.60001.60001.55001.55001.550020,176,775
May 21, 20241.60001.60001.55001.55001.550024,974,521
May 17, 20241.50001.60001.50001.55001.550047,588,089
May 16, 20241.55001.55001.50001.55001.550032,577,414
May 15, 20241.50001.55001.50001.50001.500040,555,157
May 14, 20241.55001.60001.55001.55001.550042,802,772
May 13, 20241.60001.60001.55001.60001.600060,451,674
May 10, 20241.55001.60001.55001.60001.600026,357,763
May 9, 20241.65001.65001.55001.55001.550060,575,374
May 8, 20241.60001.65001.60001.60001.600027,273,103
May 7, 20241.65001.65001.65001.65001.650016,250,269
May 6, 20241.75001.75001.70001.70001.700053,287,936
May 3, 20241.80001.80001.70001.75001.750095,451,122
May 2, 20241.65001.75001.65001.75001.7500102,867,414
Apr 30, 20241.75001.75001.65001.70001.700031,080,415
Apr 29, 20241.75001.80001.70001.70001.700035,287,407
Apr 26, 20241.75001.75001.70001.75001.750020,600,893
Apr 25, 20241.75001.75001.70001.70001.700040,040,430
Apr 24, 20241.75001.75001.70001.70001.700032,248,882
Apr 23, 20241.75001.80001.70001.70001.700020,283,904
Apr 22, 20241.75001.80001.70001.75001.750035,778,564
Apr 19, 20241.75001.80001.70001.75001.750097,135,371
Apr 18, 20241.70001.75001.70001.75001.750040,956,998
Apr 16, 20241.70001.75001.65001.70001.700036,821,677
Apr 15, 20241.70001.75001.70001.70001.700091,373,647
Apr 12, 20241.75001.80001.70001.75001.750027,641,232
Apr 10, 20241.80001.80001.75001.75001.750048,305,689
Apr 9, 20241.85001.90001.75001.80001.800053,177,244
Apr 8, 20241.90001.90001.80001.85001.850061,997,397
Apr 5, 20241.85001.85001.75001.85001.850084,437,337
Apr 4, 20241.80001.80001.75001.80001.800084,649,253
Apr 3, 20241.75001.75001.70001.75001.750013,838,352
Apr 2, 20241.65001.70001.65001.70001.700069,806,518
Apr 1, 20241.65001.65001.60001.65001.650044,996,701
Mar 28, 20241.60001.65001.55001.60001.6000117,544,261
Mar 27, 20241.60001.65001.55001.60001.600045,081,870
Mar 26, 20241.65001.70001.60001.60001.600055,356,196
Mar 22, 20241.60001.70001.60001.65001.6500114,010,925
Mar 21, 20241.60001.65001.55001.65001.650085,406,966
Mar 20, 20241.65001.70001.60001.60001.6000279,560,721
Mar 19, 20241.70001.70001.65001.65001.650065,046,675
Mar 18, 20241.70001.75001.65001.70001.700086,066,938
Mar 15, 20241.70001.80001.70001.70001.7000151,628,995
Mar 14, 20241.65001.75001.65001.75001.7500133,964,282
Mar 13, 20241.70001.70001.70001.70001.700010,698,737
Mar 12, 20241.80001.80001.75001.75001.750049,775,579
Mar 11, 20241.90001.90001.75001.80001.8000154,903,110
Mar 7, 20241.75001.85001.75001.85001.8500183,951,992
Mar 6, 20241.85001.90001.80001.80001.800067,673,573
Mar 5, 20242.00002.00001.90001.90001.900046,248,701
Mar 4, 20242.05002.10002.00002.00002.0000115,062,921
Mar 1, 20242.05002.10002.00002.05002.0500179,016,608
Feb 29, 20242.15002.15002.10002.10002.1000153,630,939
Feb 28, 20242.25002.30002.20002.20002.2000189,984,429
Feb 27, 20242.40002.40002.30002.30002.3000102,736,623
Feb 26, 20242.40002.45002.35002.40002.4000194,576,437
Feb 23, 20242.25002.35002.20002.35002.3500197,657,417
Feb 22, 20242.30002.40002.25002.25002.2500189,631,451
Feb 21, 20242.35002.40002.25002.35002.3500339,935,361
Feb 20, 20242.25002.30002.20002.30002.3000115,243,850
Feb 19, 20242.00002.20002.00002.20002.2000410,020,913
Feb 16, 20242.20002.20002.10002.10002.1000144,264,151
Feb 15, 20242.30002.30002.20002.20002.2000297,141,189
Feb 14, 20242.30002.30002.30002.30002.300036,460,550
Feb 13, 20242.60002.60002.40002.40002.4000396,731,191
Feb 12, 20242.50002.50002.50002.50002.500031,208,615
Feb 9, 20242.40002.40002.20002.40002.4000490,194,166
Feb 8, 20242.30002.30002.15002.30002.3000334,368,632
Feb 7, 20242.20002.20002.20002.20002.200011,385,206
Feb 6, 20242.10002.10002.10002.10002.100011,075,191
Feb 5, 20242.00002.00002.00002.00002.000011,051,257
Feb 2, 20241.95001.95001.95001.95001.950013,509,137
Feb 1, 20241.90001.90001.85001.90001.9000154,920,324
Jan 31, 20241.80001.85001.75001.85001.850074,789,283
Jan 30, 20241.80001.80001.75001.80001.8000149,501,797
Jan 29, 20241.80001.80001.75001.75001.750049,308,034
Jan 25, 20241.75001.80001.70001.75001.7500134,380,864
Jan 24, 20241.70001.75001.65001.75001.7500165,029,594
Jan 23, 20241.80001.80001.70001.70001.7000185,906,504
Jan 19, 20241.65001.70001.60001.70001.700075,918,338
Jan 18, 20241.65001.70001.65001.65001.6500105,985,206
Jan 17, 20241.70001.70001.70001.70001.700026,981,363

Related Tickers

HFCL.NS HFCL Limited
103.75
+1.38%
 
HFCL.BO HFCL Limited
103.70
+1.27%
 
ASTRAMICRO.NS Astra Microwave Products Limited
775.65
+1.00%
 
AVANTEL.NS Avantel Limited
139.80
+0.37%
 
SHYAMTEL.NS Shyam Telecom Limited
18.13
-0.93%
 
BIRLACABLE.NS Birla Cable Limited
197.21
-1.28%
 
DLINKINDIA.NS D-Link (India) Limited
520.45
-0.87%
 
STLTECH.NS Sterlite Technologies Limited
111.76
+2.19%
 
AVANTEL.BO Avantel Limited
139.90
+0.47%
 
ITI.NS ITI Limited
376.10
-3.19%