GTLINFRA.NS - GTL Infrastructure Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20182.002.002.002.002.002,398,548
Apr 27, 20182.102.102.102.102.10800,210
Apr 26, 20182.202.202.202.202.20815,054
Apr 25, 20182.452.452.302.302.303,483,159
Apr 24, 20182.552.552.402.402.403,395,385
Apr 23, 20182.452.552.402.502.502,811,961
Apr 20, 20182.502.502.402.452.453,733,111
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...