Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

More On GTLINFRA.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates
  • Research Reports

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


GTL Infrastructure Ltd. (GTLINFRA.NS)

-NSE
1.90 Up 0.05(2.70%) Apr 17, 5:55AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 5, 200739.8539.8538.7539.00209,30039.00
Feb 2, 200739.0040.9538.4038.75396,60038.75
Feb 1, 200739.6039.6038.7038.8585,40038.85
Jan 31, 200739.9042.4539.0039.15110,80039.15
Jan 29, 200740.8540.8539.0039.15112,10039.15
Jan 25, 200740.2540.2539.3039.7083,40039.70
Jan 24, 200740.8540.8539.2539.90134,50039.90
Jan 23, 200741.6041.6039.9040.05152,20040.05
Jan 22, 200740.8541.3040.1540.70190,60040.70
Jan 19, 200740.9041.3039.7539.85193,10039.85
Jan 18, 200741.4042.0040.7040.90169,30040.90
Jan 17, 200742.5042.5041.3541.85190,00041.85
Jan 16, 200742.2042.3541.8041.95199,20041.95
Jan 15, 200742.3542.8042.0042.10226,40042.10
Jan 12, 200743.0043.0041.7542.00369,50042.00
Jan 11, 200741.1542.4541.1541.90551,80041.90
Jan 10, 200742.7042.9041.5041.85530,70041.85
Jan 9, 200741.5043.0040.6041.95530,50041.95
Jan 8, 200741.9542.4540.1041.00879,10041.00
Jan 5, 200743.2543.2541.2041.50535,10041.50
Jan 4, 200744.4044.4042.7042.901,048,00042.90
Jan 3, 200743.9544.7542.9043.752,419,80043.75
Jan 2, 200739.8544.3539.0042.405,198,10042.40
Dec 29, 200639.9040.2539.0039.15465,20039.15
Dec 28, 200640.0040.4039.4039.55364,80039.55
Dec 27, 200641.5041.8539.0039.40497,60039.40
Dec 26, 200641.0042.4040.3040.90845,50040.90
Dec 22, 200641.0041.5040.2041.05489,60041.05
Dec 21, 200640.3540.5039.3040.15351,90040.15
Dec 20, 200640.8041.7539.1540.05524,40040.05
Dec 19, 200639.3041.8038.5040.00966,00040.00
Dec 18, 200639.1539.9038.1539.25240,40039.25
Dec 15, 200640.0040.0038.5039.10459,10039.10
Dec 14, 200639.3539.7038.0539.30461,70039.30
Dec 13, 200636.5038.7035.1037.70544,80037.70
Dec 12, 200636.2538.4035.0036.30728,90036.30
Dec 11, 200639.8039.8037.2037.85626,30037.85
Dec 8, 200640.0040.6039.0039.20507,00039.20
Dec 7, 200640.7041.5539.3039.80799,60039.80
Dec 6, 200642.0042.7539.6540.051,636,20040.05
Dec 5, 200638.9042.7537.5541.903,522,80041.90
Dec 4, 200639.5039.5036.9037.75758,20037.75
Dec 1, 200639.4039.9538.1038.35470,90038.35
Nov 30, 200640.0040.7038.0038.95686,60038.95
Nov 29, 200638.0041.5038.0040.00543,60040.00
Nov 28, 200640.4040.6539.5039.65608,50039.65
Nov 27, 200641.5042.0540.5040.90490,00040.90
Nov 24, 200641.6042.5041.1541.50888,80041.50
Nov 23, 200641.7043.1040.2541.551,965,10041.55
Nov 22, 200643.0043.1041.0041.301,217,50041.30
Nov 21, 200639.6043.3039.6042.402,563,60042.40
Nov 20, 200640.7040.7038.5039.601,412,60039.60
Nov 17, 200643.0043.0539.8040.651,962,30040.65
Nov 16, 200642.4044.5541.5042.653,971,30042.65
Nov 15, 200644.7045.4041.2541.552,392,40041.55
Nov 14, 200647.0048.3044.0044.557,960,60044.55
Nov 13, 200639.8547.2039.1046.4012,412,90046.40
Nov 10, 200644.0044.0039.1039.955,066,70039.95
Nov 9, 200632.1556.8532.1543.5022,965,10043.50
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.