U.S. Markets open in 7 hrs 37 mins

GTL Infrastructure Limited (GTLINFRA.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
4.95+0.10 (+2.06%)
As of 11:23AM IST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20174.905.154.854.954.951,858,959
Jun 22, 20174.855.054.804.854.852,292,396
Jun 21, 20174.805.154.754.904.903,774,182
Jun 20, 20174.754.854.704.754.75978,998
Jun 19, 20174.904.904.754.804.801,547,488
Jun 16, 20174.855.004.854.854.85746,134
Jun 15, 20174.905.154.804.854.852,108,366
Jun 14, 20174.854.954.804.854.851,592,253
Jun 13, 20174.955.004.804.854.851,716,147
Jun 12, 20174.905.004.804.954.951,185,695
Jun 09, 20175.005.004.904.904.90858,490
Jun 08, 20175.005.054.904.904.901,115,118
Jun 07, 20175.055.104.955.005.00619,190
Jun 06, 20175.205.205.005.005.00863,023
Jun 05, 20175.455.455.105.155.151,677,816
Jun 02, 20174.855.304.755.155.153,831,304
Jun 01, 20174.954.954.804.804.801,296,625
May 31, 20174.905.004.804.854.851,084,825
May 30, 20174.805.004.804.904.901,509,106
May 29, 20174.955.054.804.854.852,005,091
May 26, 20175.055.304.955.005.001,855,872
May 25, 20175.005.104.955.055.051,530,327
May 24, 20175.005.104.854.904.901,773,169
May 23, 20175.255.304.905.005.002,744,763
May 22, 20175.305.455.155.205.201,405,395
May 19, 20175.505.555.255.305.301,757,735
May 18, 20175.455.555.355.455.451,934,782
May 17, 20175.455.755.305.505.503,986,480
May 16, 20175.705.755.455.455.452,406,524
May 15, 20175.005.754.805.655.658,499,231
May 12, 20175.305.304.955.005.003,151,998
May 11, 20175.405.455.205.255.252,783,926
May 10, 20175.505.605.305.405.402,169,826
May 09, 20175.505.655.505.505.501,768,335
May 08, 20175.655.905.455.555.553,685,437
May 05, 20175.705.705.555.605.601,959,174
May 04, 20175.755.805.605.655.652,224,301
May 03, 20175.805.855.705.755.752,279,226
May 02, 20175.906.055.705.755.752,578,170
Apr 28, 20176.206.205.855.905.907,624,757
Apr 27, 20175.706.055.555.755.7511,255,203
Apr 26, 20175.705.855.505.505.506,480,657
Apr 25, 20175.805.905.605.655.652,370,451
Apr 24, 20175.905.955.705.755.753,611,070
Apr 21, 20175.855.905.705.755.752,142,718
Apr 20, 20175.755.905.705.805.803,409,819
Apr 19, 20175.755.905.655.705.703,534,847
Apr 18, 20176.156.255.655.755.7510,940,268
Apr 17, 20175.956.255.956.006.004,677,734
Apr 13, 20175.956.155.855.955.955,241,383
Apr 12, 20176.456.505.956.006.008,913,609
Apr 11, 20176.306.556.256.356.356,191,913
Apr 10, 20176.056.256.056.106.102,963,290
Apr 07, 20176.106.405.906.056.056,144,036
Apr 06, 20175.756.505.756.106.1011,991,073
Apr 05, 20175.705.955.705.755.753,032,546
Apr 03, 20175.805.855.705.705.701,623,116
Mar 31, 20175.805.955.655.755.752,624,122
Mar 30, 20175.456.105.355.855.858,847,735
Mar 29, 20175.655.655.405.455.453,210,811
Mar 28, 20175.555.755.555.605.602,602,653
Mar 27, 20175.705.705.405.455.452,930,928
Mar 24, 20175.805.905.655.705.702,144,579
Mar 23, 20175.906.005.755.805.802,561,012
Mar 22, 20175.705.955.705.805.802,595,914
Mar 21, 20175.856.055.655.805.804,709,648
Mar 20, 20175.706.205.605.805.809,790,228
Mar 17, 20175.755.905.505.605.606,724,287
Mar 16, 20176.606.855.505.705.7028,398,436
Mar 15, 20175.506.455.356.156.1511,732,162
Mar 14, 20175.355.605.355.405.401,938,362
Mar 10, 20175.405.505.305.355.351,098,293
Mar 09, 20175.205.405.155.355.352,359,035
Mar 08, 20175.405.405.055.205.202,736,337
Mar 07, 20175.505.605.255.305.302,068,907
Mar 06, 20175.405.705.405.505.503,033,234
Mar 03, 20175.255.455.155.355.352,730,820
Mar 02, 20175.355.755.205.255.257,739,645
Mar 01, 20175.355.605.055.405.406,506,817
Feb 28, 20175.405.505.205.255.254,210,100
Feb 27, 20174.955.504.905.255.2510,063,845
Feb 23, 20174.255.104.204.954.9513,749,254
Feb 22, 20174.404.454.254.254.251,220,797
Feb 21, 20174.404.404.254.354.35996,526
Feb 20, 20174.154.404.154.354.352,002,821
Feb 17, 20174.254.254.054.104.10993,148
Feb 16, 20174.104.204.054.154.15469,234
Feb 15, 20174.104.204.054.104.101,113,395
Feb 14, 20174.204.254.054.104.10906,289
Feb 13, 20174.354.354.054.104.101,921,836
Feb 10, 20174.354.404.204.254.251,055,376
Feb 09, 20174.454.504.254.304.303,224,595
Feb 08, 20174.504.554.354.504.504,102,796
Feb 07, 20174.454.604.404.454.454,553,395
Feb 06, 20174.354.604.354.404.403,457,255
Feb 03, 20174.204.454.104.304.304,949,414
Feb 02, 20174.254.304.154.204.201,879,885
Feb 01, 20174.354.404.204.254.251,587,462
Jan 31, 20174.554.554.204.304.302,757,172
Jan 30, 20174.154.554.104.454.458,914,571
*Close price adjusted for dividends and splits.
Loading more data...