GTLINFRA.NS - GTL Infrastructure Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182.502.502.402.452.453,733,081
Apr 19, 20182.602.602.502.502.504,284,491
Apr 18, 20182.652.702.602.602.602,139,686
Apr 17, 20182.752.802.652.702.701,888,183
Apr 16, 20182.702.802.652.752.752,912,939
Apr 13, 20182.802.852.702.752.752,305,127
Apr 12, 20182.902.902.802.802.804,093,540
Apr 11, 20183.153.152.852.902.907,665,647
Apr 10, 20183.003.003.003.003.00333,678
Apr 09, 20182.902.902.902.902.90417,350
Apr 06, 20182.802.802.702.802.803,098,022
Apr 05, 20182.652.702.552.702.702,785,882
Apr 04, 20182.652.702.552.602.603,281,208
Apr 03, 20182.652.702.552.652.653,380,300
Apr 02, 20182.602.702.552.652.657,108,315
Mar 28, 20182.602.602.502.602.606,487,846
Mar 27, 20182.652.702.552.602.606,038,005
Mar 26, 20182.752.852.652.652.658,081,493
Mar 23, 20182.552.902.502.752.759,966,213
Mar 22, 20183.103.102.752.752.7515,717,245
Mar 21, 20183.153.253.003.053.056,999,710
Mar 20, 20183.303.303.053.103.108,315,151
Mar 19, 20183.353.503.003.253.2516,095,206
Mar 16, 20183.353.402.953.253.2539,222,084
Mar 15, 20183.003.103.003.103.108,816,457
Mar 14, 20182.452.852.352.852.8540,533,662
Mar 13, 20182.602.752.602.602.6019,982,943
Mar 12, 20182.903.002.852.852.859,693,330
Mar 09, 20183.453.503.153.153.1512,937,248
Mar 08, 20184.154.303.453.903.9025,228,941
Mar 07, 20184.704.704.054.154.1510,589,132
Mar 06, 20184.955.004.654.704.706,039,373
Mar 05, 20185.105.104.854.904.904,025,505
Mar 01, 20185.255.405.055.105.104,833,144
Feb 28, 20185.155.305.105.205.204,335,334
Feb 27, 20185.205.255.055.205.203,278,891
Feb 26, 20185.155.305.105.155.153,170,452
Feb 23, 20185.155.155.055.105.102,656,476
Feb 22, 20185.155.205.055.105.102,082,132
Feb 21, 20185.205.405.005.255.254,917,245
Feb 20, 20185.155.255.055.155.152,788,192
Feb 19, 20185.105.204.955.155.154,698,641
Feb 16, 20185.355.555.255.305.304,159,158
Feb 15, 20185.755.755.305.355.355,434,420
Feb 14, 20185.806.055.555.655.658,947,514
Feb 12, 20185.555.705.505.605.604,032,162
Feb 09, 20185.405.605.255.505.503,581,579
Feb 08, 20185.655.855.555.605.605,162,468
Feb 07, 20185.455.655.455.605.602,824,352
Feb 06, 20184.955.504.755.405.407,331,930
Feb 05, 20185.555.554.955.355.359,858,232
Feb 02, 20185.805.805.355.455.459,336,252
Feb 01, 20185.706.005.605.855.857,810,473
Jan 31, 20186.056.105.655.805.805,215,618
Jan 30, 20185.756.155.706.056.055,466,241
Jan 29, 20186.006.105.755.805.804,890,096
Jan 25, 20186.056.055.855.905.905,341,233
Jan 24, 20186.206.255.956.006.006,775,445
Jan 23, 20186.256.306.206.206.203,528,612
Jan 22, 20186.356.406.156.206.204,631,793
Jan 19, 20186.356.406.206.306.305,497,674
Jan 18, 20186.806.906.306.356.356,417,418
Jan 17, 20186.606.806.356.706.706,916,299
Jan 16, 20186.957.006.556.606.609,607,317
Jan 15, 20187.057.106.906.956.956,061,888
Jan 12, 20187.057.356.857.007.0010,722,716
Jan 11, 20187.057.156.957.057.055,615,144
Jan 10, 20187.157.207.007.057.056,528,756
Jan 09, 20187.307.307.007.157.159,373,114
Jan 08, 20187.557.657.257.257.2510,792,121
Jan 05, 20187.507.857.407.457.4534,013,909
Jan 04, 20187.157.206.907.007.0011,163,892
Jan 03, 20187.257.357.007.057.0513,303,772
Jan 02, 20187.257.606.757.157.1531,088,254
Jan 01, 20187.057.656.757.157.1543,180,629
Dec 29, 20176.407.106.406.956.9539,986,644
Dec 28, 20176.356.606.306.406.407,959,126
Dec 27, 20176.506.706.306.356.359,352,367
Dec 26, 20176.406.706.406.506.505,810,896
Dec 22, 20176.656.656.356.406.404,278,406
Dec 21, 20176.356.556.306.406.406,762,553
Dec 20, 20176.256.656.156.356.358,449,540
Dec 19, 20176.256.306.156.206.203,431,804
Dec 18, 20176.156.306.006.156.155,344,836
Dec 15, 20176.206.306.106.206.203,115,283
Dec 14, 20176.206.306.106.156.154,202,106
Dec 13, 20176.256.256.106.156.152,150,585
Dec 12, 20176.356.406.206.206.202,004,485
Dec 11, 20176.206.456.106.356.355,518,522
Dec 08, 20176.056.206.056.156.152,921,167
Dec 07, 20176.056.356.006.006.003,719,555
Dec 06, 20176.056.055.956.006.001,508,788
Dec 05, 20176.006.106.006.056.051,643,039
Dec 04, 20176.206.256.006.006.002,154,032
Dec 01, 20176.206.406.106.156.153,367,042
Nov 30, 20176.056.406.056.206.204,490,153
Nov 29, 20176.206.256.106.106.102,616,464
Nov 28, 20176.206.256.156.156.152,177,642
Nov 27, 20176.356.356.156.206.202,603,166
Nov 24, 20176.206.306.156.256.252,606,995
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...