GTLINFRA.NS - GTL Infrastructure Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20181.401.401.301.401.402,232,587
Sep 21, 20181.401.401.351.351.352,025,300
Sep 19, 20181.351.401.351.351.35773,188
Sep 18, 20181.401.451.401.401.40794,580
Sep 17, 20181.451.451.401.451.45830,379
Sep 14, 20181.451.451.351.451.451,691,854
Sep 12, 20181.351.401.301.401.402,874,172
Sep 11, 20181.451.451.351.351.351,228,967
Sep 10, 20181.401.451.351.401.40765,748
Sep 07, 20181.351.401.301.401.401,174,756
Sep 06, 20181.351.401.351.351.35882,096
Sep 05, 20181.451.451.401.401.40615,790
Sep 04, 20181.451.551.451.451.453,339,744
Sep 03, 20181.501.501.501.501.50261,289
Aug 31, 20181.451.451.451.451.45298,893
Aug 30, 20181.401.401.351.401.40759,305
Aug 29, 20181.351.351.251.351.351,758,580
Aug 28, 20181.351.351.251.301.301,899,608
Aug 27, 20181.301.351.301.301.30785,724
Aug 24, 20181.401.401.351.351.35559,689
Aug 23, 20181.401.401.351.401.40774,321
Aug 21, 20181.401.401.351.401.40331,047
Aug 20, 20181.401.401.351.351.35353,345
Aug 17, 20181.451.451.351.351.35812,276
Aug 16, 20181.401.451.351.401.40533,750
Aug 14, 20181.451.451.401.401.40649,088
Aug 13, 20181.501.501.401.451.45654,020
Aug 10, 20181.451.501.401.451.451,371,325
Aug 09, 20181.401.451.351.451.451,265,539
Aug 08, 20181.451.451.401.401.40757,524
Aug 07, 20181.501.501.451.451.45505,256
Aug 06, 20181.551.551.451.501.501,229,601
Aug 03, 20181.401.501.401.501.50885,587
Aug 02, 20181.451.501.401.451.45628,469
Aug 01, 20181.451.501.401.451.45928,178
Jul 31, 20181.451.451.351.451.451,135,528
Jul 30, 20181.401.451.401.401.40627,079
Jul 27, 20181.401.451.351.401.40860,105
Jul 26, 20181.451.451.401.401.40544,216
Jul 25, 20181.401.501.401.451.451,628,434
Jul 24, 20181.451.451.401.451.45736,039
Jul 23, 20181.401.401.301.401.401,450,088
Jul 20, 20181.301.351.251.351.352,458,265
Jul 19, 20181.301.351.251.301.30860,374
Jul 18, 20181.401.401.301.301.30787,470
Jul 17, 20181.451.451.351.351.35628,221
Jul 16, 20181.501.501.401.401.40774,850
Jul 13, 20181.501.501.451.451.45845,115
Jul 12, 20181.451.551.451.501.50661,614
Jul 11, 20181.501.551.451.501.501,132,258
Jul 10, 20181.501.551.451.501.501,383,083
Jul 09, 20181.451.501.401.501.502,286,959
Jul 06, 20181.451.501.451.451.45577,947
Jul 05, 20181.551.551.451.501.502,932,283
Jul 04, 20181.501.501.501.501.50732,627
Jul 03, 20181.451.451.401.451.45539,853
Jul 02, 20181.401.401.351.401.401,673,143
Jun 29, 20181.351.351.251.351.35882,912
Jun 28, 20181.301.351.251.301.301,996,995
Jun 27, 20181.401.401.301.301.30891,176
Jun 26, 20181.401.401.351.351.351,056,013
Jun 25, 20181.401.401.301.401.401,277,520
Jun 22, 20181.401.451.351.351.351,161,103
Jun 21, 20181.451.451.351.401.40981,395
Jun 20, 20181.501.501.401.401.40930,886
Jun 19, 20181.451.501.401.451.45781,838
Jun 18, 20181.501.501.451.451.45311,561
Jun 15, 20181.501.501.451.501.50545,194
Jun 14, 20181.501.501.451.501.50395,576
Jun 13, 20181.451.501.451.501.50703,565
Jun 12, 20181.551.551.451.501.50617,910
Jun 11, 20181.501.501.401.501.501,445,144
Jun 08, 20181.451.551.451.451.451,822,814
Jun 07, 20181.551.601.501.501.501,837,913
Jun 06, 20181.551.651.551.551.55945,077
Jun 05, 20181.601.601.601.601.60522,480
Jun 04, 20181.651.751.651.651.65927,553
Jun 01, 20181.801.801.701.701.701,875,760
May 31, 20181.751.751.751.751.75260,164
May 30, 20181.701.701.701.701.70137,982
May 29, 20181.651.651.651.651.65351,382
May 28, 20181.551.601.501.601.60685,162
May 25, 20181.551.651.551.551.551,398,293
May 24, 20181.601.651.601.601.60398,636
May 23, 20181.651.701.651.651.651,110,707
May 22, 20181.701.701.701.701.70595,206
May 21, 20181.801.851.751.751.751,198,645
May 18, 20181.751.801.751.801.80899,768
May 17, 20181.651.751.651.751.751,867,249
May 16, 20181.701.701.701.701.70271,187
May 15, 20181.751.751.751.751.75156,831
May 14, 20181.801.851.801.801.80235,490
May 11, 20181.901.901.851.851.85478,024
May 10, 20181.951.951.901.901.90891,297
May 09, 20182.002.001.901.951.952,068,747
May 08, 20181.952.051.952.002.001,829,727
May 07, 20182.202.202.052.052.051,647,818
May 04, 20182.052.152.002.152.151,899,314
May 03, 20182.052.101.902.052.051,783,109
May 02, 20182.002.001.902.002.002,815,481
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...