GTLINFRA.NS - GTL Infrastructure Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20185.355.555.255.305.304,159,158
Feb 15, 20185.755.755.305.355.355,434,420
Feb 14, 20185.606.055.555.655.658,947,514
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, 20185.906.105.755.805.804,890,096
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
Nov 23, 20176.256.306.156.206.202,463,165
Nov 22, 20176.356.556.106.206.204,624,317
Nov 21, 20176.506.556.256.306.303,766,430
Nov 20, 20176.806.906.356.506.506,253,039
Nov 17, 20177.307.306.506.606.6016,406,124
Nov 16, 20176.006.456.006.256.256,835,660
Nov 15, 20176.106.105.855.905.903,422,877
Nov 14, 20176.206.205.956.106.104,186,336
Nov 13, 20176.356.356.056.206.204,492,662
Nov 10, 20176.456.506.256.306.302,425,672
Nov 09, 20176.556.656.356.456.454,151,335
Nov 08, 20176.706.806.406.506.504,481,079
Nov 07, 20176.957.006.606.706.705,028,607
Nov 06, 20177.407.456.906.956.959,772,286
Nov 03, 20176.807.456.707.007.0012,069,976
Nov 02, 20176.957.106.706.756.757,124,288
Nov 01, 20177.007.206.806.856.858,431,631
Oct 31, 20177.407.406.906.956.9515,065,374
Oct 30, 20176.907.206.857.057.0512,156,598
Oct 27, 20176.857.006.506.756.756,935,216
Oct 26, 20176.407.206.256.756.7517,764,361
Oct 25, 20176.206.556.106.306.308,505,670
Oct 24, 20176.306.556.056.106.104,855,049
Oct 23, 20175.956.505.856.256.256,890,174
Oct 19, 20176.006.005.855.955.951,565,075
Oct 18, 20176.056.205.855.905.905,323,922
Oct 17, 20176.006.806.006.156.1519,794,999
Oct 16, 20175.755.805.605.755.752,725,554
Oct 13, 20175.855.855.705.705.702,143,931
Oct 12, 20175.905.905.755.805.801,945,849
Oct 11, 20175.855.955.805.805.801,838,923
Oct 10, 20176.006.055.805.905.902,267,256
Oct 09, 20176.006.155.906.006.002,620,990
Oct 06, 20175.906.005.805.955.952,457,670
Oct 05, 20175.905.955.855.905.901,241,057
Oct 04, 20176.156.155.855.955.953,677,228
Oct 03, 20176.206.355.956.106.104,384,120
Sep 29, 20176.306.406.156.206.201,651,689
Sep 28, 20176.156.356.106.256.252,352,497
Sep 27, 20176.256.306.106.156.152,377,483
Sep 26, 20176.206.356.156.206.201,752,380
Sep 25, 20176.356.456.056.206.203,488,689
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...