UK markets closed

GTL Limited (GTL.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
10.64+0.03 (+0.28%)
At close: 03:15PM IST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202410.6110.6510.6110.6410.6427,433
25 Apr 202410.6110.6110.6110.6110.6139,161
24 Apr 202410.4110.4110.4110.4110.4110,074
23 Apr 202410.0110.2110.0010.2110.2139,461
22 Apr 202410.0110.0110.0110.0110.0163,689
19 Apr 202410.2110.2110.2110.2110.2117,734
18 Apr 202410.4210.4510.4110.4110.4164,856
16 Apr 202410.6210.6210.6210.6210.6241,263
15 Apr 202410.8310.8310.8310.8310.837,513
12 Apr 202411.0511.0511.0511.0511.0532,719
10 Apr 202411.2711.2711.2711.2711.2726,891
09 Apr 202411.4911.4911.4911.4911.4913,023
08 Apr 202411.9511.9511.7211.7211.72162,224
05 Apr 202411.9011.9511.5011.9511.95343,754
04 Apr 202411.3911.3910.3511.3911.39539,569
03 Apr 202410.6010.8510.5610.8510.85138,871
02 Apr 202410.3410.3410.1110.3410.34172,556
01 Apr 20249.319.859.309.859.8583,317
28 Mar 20249.549.809.259.399.39415,508
27 Mar 20249.909.909.739.739.73187,800
26 Mar 202410.6211.1210.2010.2410.24175,470
22 Mar 202410.5810.6210.3710.6210.62193,573
21 Mar 20249.8010.129.8010.1210.1285,115
20 Mar 20249.9710.179.479.649.64148,303
19 Mar 202410.4910.809.939.969.96268,588
18 Mar 202410.5511.1010.4210.4510.45413,376
15 Mar 202411.4911.4910.7310.9610.96188,970
14 Mar 202410.8311.9210.8311.2911.29249,174
13 Mar 202411.8911.8911.4011.4011.40114,129
12 Mar 202411.9911.9911.2511.9911.99269,909
11 Mar 202411.4211.4211.1911.4211.4272,233
07 Mar 202410.8810.8810.8810.8810.88128,760
06 Mar 202411.1011.1011.1011.1011.1035,077
05 Mar 202411.3511.3511.3211.3211.3296,556
04 Mar 202411.5311.5511.5311.5511.5565,837
01 Mar 202412.0012.0012.0012.0012.0067,184
29 Feb 202412.2412.2412.2412.2412.2421,747
28 Feb 202412.4812.4812.4812.4812.4821,126
27 Feb 202412.7312.7312.7312.7312.7370,017
26 Feb 202413.2413.2412.9812.9812.9880,784
23 Feb 202413.2413.2513.2413.2413.24142,531
22 Feb 202413.5113.5113.5113.5113.51178,279
21 Feb 202413.7813.7813.7813.7813.7866,327
20 Feb 202414.1014.1014.0614.0614.06207,067
19 Feb 202414.3414.3414.3414.3414.3448,075
16 Feb 202414.6314.6314.6314.6314.6336,752
15 Feb 202414.9214.9214.9214.9214.9247,948
14 Feb 202415.2215.2215.2215.2215.2220,346
13 Feb 202415.5315.5315.5315.5315.5320,528
12 Feb 202415.8415.8415.8415.8415.8436,692
09 Feb 202416.1616.1616.1616.1616.1630,905
08 Feb 202416.4816.4816.4816.4816.4837,765
07 Feb 202416.8116.8116.8116.8116.8154,216
06 Feb 202417.1517.1517.1517.1517.15406,261
05 Feb 202417.3017.5017.2017.5017.50534,835
02 Feb 202416.2016.6715.9016.6716.67742,078
01 Feb 202415.7515.8915.4415.8815.88639,461
31 Jan 202414.6515.1414.4515.1415.14421,641
30 Jan 202413.7014.4613.5514.4214.42657,681
29 Jan 202414.2014.4013.5113.7813.78313,739
25 Jan 202414.0514.1913.8514.0614.06260,966
24 Jan 202413.4114.3013.4114.2014.20255,529
23 Jan 202414.7915.2414.0414.0414.04283,964
19 Jan 202414.8015.0014.1614.2914.29479,666
18 Jan 2024------
17 Jan 202413.9813.9813.9813.9813.98836,367
16 Jan 202414.7115.4014.7114.7114.711,182,178
15 Jan 202415.4816.2115.4815.4815.48725,224
12 Jan 202416.1117.6916.1116.2916.292,888,543
11 Jan 202416.9516.9516.9516.9516.95101,881
10 Jan 202419.7019.7017.8417.8417.842,922,497
09 Jan 202418.7718.7718.7718.7718.77651,164
08 Jan 202417.8817.8817.8817.8817.881,019,032
05 Jan 202416.8817.0315.4017.0317.037,510,645
04 Jan 202414.5115.4914.5115.4915.491,773,011
03 Jan 202413.3514.0912.8514.0914.097,529,995
02 Jan 202411.2412.8110.7512.8112.816,331,247
01 Jan 202410.3010.689.7110.6810.682,038,609
29 Dec 20238.788.968.518.908.90106,819
28 Dec 20239.259.298.688.818.81217,535
27 Dec 20238.779.178.779.089.08162,692
26 Dec 20238.748.778.408.778.77178,434
22 Dec 20238.008.387.998.368.36124,211
21 Dec 20237.998.387.997.997.99579,200
20 Dec 20238.908.908.318.418.41218,747
19 Dec 20238.488.488.488.488.4853,740
18 Dec 20238.088.088.088.088.0818,483
15 Dec 20237.697.707.697.707.70134,193
14 Dec 20237.957.957.847.847.8491,043
13 Dec 20238.078.078.008.008.0040,634
12 Dec 20238.048.048.008.008.00176,596
11 Dec 20237.897.897.897.897.8917,815
08 Dec 20237.757.757.607.747.7461,075
07 Dec 20237.597.657.597.607.6070,358
06 Dec 20237.747.747.727.747.7465,216
05 Dec 20237.597.747.597.747.7498,144
04 Dec 20237.657.657.597.597.5961,008
01 Dec 20237.757.807.717.717.7170,370
30 Nov 20237.987.987.707.867.8643,635
29 Nov 20237.907.907.837.837.8325,845
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...