Price Data Selection & Download
GTT Data Solutions Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
1986 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine GTT Data Solutions quarterly financials for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹105.00
December 17, 2024
BSE Exchange
Share Price All Time Low
₹1.05
January 07, 2021
BSE Exchange
Highest Volume Trading Day
746,469
November 13, 2025 • ₹97.65
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
GTTDATA daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹39.70 | ₹39.70 | ₹37.30 | ₹38.19 | 9,972 |
| 2026-07-23 | ₹39.00 | ₹40.03 | ₹38.52 | ₹38.56 | 10,420 |
| 2026-07-22 | ₹38.02 | ₹39.50 | ₹36.10 | ₹39.16 | 12,847 |
| 2026-07-21 | ₹38.06 | ₹38.99 | ₹38.00 | ₹38.56 | 5,177 |
| 2026-07-20 | ₹38.35 | ₹39.00 | ₹37.10 | ₹38.79 | 3,793 |
| 2026-07-17 | ₹38.90 | ₹39.00 | ₹38.20 | ₹38.38 | 4,016 |
| 2026-07-16 | ₹40.95 | ₹41.37 | ₹38.90 | ₹38.99 | 12,476 |
| 2026-07-15 | ₹40.88 | ₹40.88 | ₹39.10 | ₹40.34 | 2,489 |
| 2026-07-14 | ₹41.30 | ₹41.30 | ₹39.20 | ₹39.41 | 7,791 |
| 2026-07-13 | ₹38.75 | ₹41.78 | ₹38.12 | ₹41.05 | 13,722 |
| 2026-07-10 | ₹38.39 | ₹40.00 | ₹36.83 | ₹39.09 | 16,308 |
| 2026-07-09 | ₹40.00 | ₹40.00 | ₹37.25 | ₹38.39 | 16,421 |
| 2026-07-08 | ₹39.80 | ₹40.40 | ₹37.11 | ₹37.52 | 22,973 |
| 2026-07-07 | ₹40.32 | ₹41.00 | ₹39.02 | ₹39.55 | 6,316 |
| 2026-07-06 | ₹39.90 | ₹40.89 | ₹39.62 | ₹40.32 | 7,327 |
| 2026-07-03 | ₹39.97 | ₹40.90 | ₹39.50 | ₹39.62 | 32,819 |
| 2026-07-02 | ₹40.02 | ₹41.06 | ₹37.42 | ₹39.53 | 15,960 |
| 2026-07-01 | ₹40.92 | ₹40.94 | ₹39.85 | ₹40.24 | 6,965 |
| 2026-06-30 | ₹40.04 | ₹41.70 | ₹39.50 | ₹39.81 | 29,214 |
| 2026-06-29 | ₹41.47 | ₹42.40 | ₹40.55 | ₹40.84 | 7,328 |
| 2026-06-25 | ₹43.69 | ₹43.69 | ₹40.00 | ₹41.47 | 10,739 |
| 2026-06-24 | ₹44.29 | ₹44.29 | ₹42.00 | ₹42.81 | 14,683 |
| 2026-06-23 | ₹44.50 | ₹44.50 | ₹42.99 | ₹43.10 | 18,182 |
| 2026-06-22 | ₹41.85 | ₹44.80 | ₹41.85 | ₹44.47 | 27,313 |
| 2026-06-19 | ₹42.40 | ₹42.81 | ₹40.00 | ₹41.83 | 21,307 |
| 2026-06-18 | ₹42.01 | ₹42.85 | ₹41.50 | ₹42.45 | 10,875 |
| 2026-06-17 | ₹41.75 | ₹42.98 | ₹41.50 | ₹41.84 | 15,717 |
| 2026-06-16 | ₹42.15 | ₹43.45 | ₹41.50 | ₹41.72 | 24,888 |
| 2026-06-15 | ₹42.22 | ₹43.50 | ₹41.10 | ₹42.14 | 17,722 |
| 2026-06-12 | ₹41.28 | ₹42.84 | ₹40.27 | ₹42.20 | 30,078 |
| 2026-06-11 | ₹40.47 | ₹43.00 | ₹39.99 | ₹40.27 | 21,311 |
| 2026-06-10 | ₹41.00 | ₹42.87 | ₹39.30 | ₹40.47 | 23,904 |
| 2026-06-09 | ₹42.50 | ₹42.89 | ₹40.56 | ₹41.14 | 14,334 |
| 2026-06-08 | ₹43.99 | ₹43.99 | ₹40.22 | ₹41.05 | 45,680 |
| 2026-06-05 | ₹43.01 | ₹44.95 | ₹43.01 | ₹43.99 | 3,553 |
| 2026-06-04 | ₹43.50 | ₹44.98 | ₹41.12 | ₹43.59 | 12,382 |
| 2026-06-03 | ₹46.00 | ₹46.00 | ₹43.11 | ₹43.43 | 20,135 |
| 2026-06-02 | ₹45.20 | ₹46.79 | ₹44.80 | ₹44.94 | 9,973 |
| 2026-06-01 | ₹47.60 | ₹47.60 | ₹45.00 | ₹45.18 | 17,201 |
| 2026-05-29 | ₹46.10 | ₹48.77 | ₹45.46 | ₹45.87 | 38,130 |
| 2026-05-27 | ₹47.30 | ₹49.59 | ₹46.00 | ₹48.13 | 111,812 |
| 2026-05-26 | ₹52.30 | ₹53.50 | ₹47.11 | ₹50.61 | 56,383 |
| 2026-05-25 | ₹51.55 | ₹52.60 | ₹50.50 | ₹50.64 | 14,104 |
| 2026-05-22 | ₹51.11 | ₹52.85 | ₹50.82 | ₹51.55 | 8,579 |
| 2026-05-21 | ₹53.70 | ₹53.99 | ₹51.00 | ₹51.11 | 13,133 |
| 2026-05-20 | ₹52.70 | ₹53.70 | ₹51.00 | ₹52.74 | 9,274 |
| 2026-05-19 | ₹49.95 | ₹52.50 | ₹48.12 | ₹51.65 | 11,692 |
| 2026-05-18 | ₹48.05 | ₹48.80 | ₹46.36 | ₹48.58 | 5,226 |
| 2026-05-15 | ₹49.00 | ₹50.98 | ₹48.79 | ₹48.98 | 12,573 |
| 2026-05-14 | ₹46.10 | ₹49.80 | ₹46.10 | ₹48.87 | 15,894 |
| 2026-05-13 | ₹48.98 | ₹50.99 | ₹46.41 | ₹47.39 | 13,687 |
| 2026-05-12 | ₹49.74 | ₹49.89 | ₹46.00 | ₹47.34 | 21,710 |
| 2026-05-11 | ₹50.30 | ₹50.75 | ₹48.00 | ₹49.73 | 23,494 |
| 2026-05-08 | ₹53.21 | ₹53.21 | ₹50.10 | ₹50.52 | 17,492 |
| 2026-05-07 | ₹54.85 | ₹54.90 | ₹52.62 | ₹53.20 | 9,509 |
| 2026-05-06 | ₹50.65 | ₹56.70 | ₹49.01 | ₹54.09 | 43,518 |
| 2026-05-05 | ₹51.85 | ₹51.85 | ₹48.50 | ₹49.02 | 20,024 |
| 2026-05-04 | ₹52.46 | ₹52.46 | ₹49.95 | ₹50.33 | 20,326 |
| 2026-04-30 | ₹54.40 | ₹54.40 | ₹51.20 | ₹51.42 | 13,195 |
| 2026-04-29 | ₹52.38 | ₹54.60 | ₹52.01 | ₹53.98 | 12,475 |
| 2026-04-28 | ₹52.98 | ₹54.68 | ₹51.90 | ₹52.11 | 8,629 |
| 2026-04-27 | ₹53.69 | ₹55.00 | ₹51.25 | ₹52.48 | 20,559 |
| 2026-04-24 | ₹55.89 | ₹56.85 | ₹50.80 | ₹51.93 | 24,901 |
| 2026-04-23 | ₹55.80 | ₹57.00 | ₹52.88 | ₹54.98 | 43,079 |
| 2026-04-22 | ₹56.10 | ₹58.80 | ₹55.80 | ₹57.44 | 25,577 |
| 2026-04-21 | ₹58.25 | ₹58.79 | ₹56.10 | ₹56.80 | 30,417 |
| 2026-04-20 | ₹61.50 | ₹62.00 | ₹58.25 | ₹58.34 | 13,710 |
| 2026-04-17 | ₹61.42 | ₹61.50 | ₹59.00 | ₹60.54 | 8,133 |
| 2026-04-16 | ₹60.86 | ₹63.00 | ₹58.20 | ₹61.42 | 27,851 |
| 2026-04-15 | ₹57.23 | ₹62.70 | ₹57.23 | ₹59.88 | 34,365 |
| 2026-04-13 | ₹57.40 | ₹57.40 | ₹55.00 | ₹57.23 | 7,674 |
| 2026-04-10 | ₹56.26 | ₹57.83 | ₹56.10 | ₹56.81 | 8,810 |
| 2026-04-09 | ₹60.80 | ₹60.80 | ₹56.00 | ₹56.09 | 10,951 |
| 2026-04-08 | ₹58.00 | ₹59.70 | ₹56.00 | ₹57.50 | 26,263 |
| 2026-04-07 | ₹52.01 | ₹56.00 | ₹52.00 | ₹55.80 | 29,337 |
| 2026-04-06 | ₹52.88 | ₹53.10 | ₹50.54 | ₹51.37 | 21,513 |
| 2026-04-02 | ₹47.40 | ₹52.25 | ₹46.15 | ₹51.87 | 35,354 |
| 2026-04-01 | ₹43.96 | ₹48.35 | ₹43.96 | ₹48.35 | 19,760 |
| 2026-03-30 | ₹47.24 | ₹49.79 | ₹43.02 | ₹43.96 | 50,619 |
| 2026-03-27 | ₹50.67 | ₹51.89 | ₹45.75 | ₹46.31 | 74,807 |
| 2026-03-25 | ₹51.05 | ₹52.98 | ₹50.00 | ₹50.67 | 60,473 |
| 2026-03-24 | ₹52.95 | ₹53.21 | ₹50.00 | ₹50.97 | 28,570 |
| 2026-03-23 | ₹54.50 | ₹54.50 | ₹50.50 | ₹52.16 | 15,596 |
| 2026-03-20 | ₹53.16 | ₹54.90 | ₹53.00 | ₹54.50 | 7,568 |
| 2026-03-19 | ₹54.88 | ₹55.90 | ₹52.10 | ₹53.17 | 17,101 |
| 2026-03-18 | ₹55.45 | ₹56.39 | ₹52.15 | ₹55.92 | 23,604 |
| 2026-03-17 | ₹56.80 | ₹56.80 | ₹51.51 | ₹54.34 | 96,484 |
| 2026-03-16 | ₹51.89 | ₹55.00 | ₹50.75 | ₹54.67 | 33,586 |
| 2026-03-13 | ₹51.48 | ₹51.48 | ₹47.65 | ₹50.59 | 43,194 |
| 2026-03-12 | ₹52.75 | ₹52.75 | ₹47.55 | ₹50.52 | 100,867 |
| 2026-03-11 | ₹53.25 | ₹54.75 | ₹51.80 | ₹52.77 | 21,907 |
| 2026-03-10 | ₹51.95 | ₹53.35 | ₹51.50 | ₹52.78 | 18,591 |
| 2026-03-09 | ₹57.90 | ₹57.90 | ₹50.83 | ₹50.84 | 81,362 |
| 2026-03-06 | ₹56.11 | ₹58.00 | ₹55.10 | ₹56.47 | 39,971 |
| 2026-03-05 | ₹59.00 | ₹60.99 | ₹57.15 | ₹57.77 | 24,644 |
| 2026-03-04 | ₹59.10 | ₹61.50 | ₹58.15 | ₹59.28 | 35,819 |
| 2026-03-02 | ₹58.25 | ₹62.65 | ₹58.25 | ₹59.89 | 28,242 |
| 2026-02-27 | ₹65.00 | ₹65.00 | ₹61.00 | ₹62.22 | 26,917 |
| 2026-02-26 | ₹64.99 | ₹66.00 | ₹63.10 | ₹64.33 | 13,180 |
| 2026-02-25 | ₹65.40 | ₹66.00 | ₹63.75 | ₹64.07 | 7,842 |
| 2026-02-24 | ₹62.91 | ₹65.89 | ₹61.10 | ₹63.75 | 19,995 |
| 2026-02-23 | ₹64.98 | ₹65.50 | ₹62.00 | ₹62.60 | 24,504 |
| 2026-02-20 | ₹69.40 | ₹69.40 | ₹61.40 | ₹63.78 | 18,672 |
| 2026-02-19 | ₹69.00 | ₹69.40 | ₹66.00 | ₹66.32 | 19,806 |
| 2026-02-18 | ₹65.55 | ₹69.95 | ₹65.55 | ₹68.81 | 2,672 |
| 2026-02-17 | ₹70.00 | ₹70.00 | ₹66.72 | ₹69.63 | 26,631 |
| 2026-02-16 | ₹71.40 | ₹72.25 | ₹68.68 | ₹68.73 | 13,756 |
| 2026-02-13 | ₹71.55 | ₹72.50 | ₹68.00 | ₹68.30 | 20,724 |
| 2026-02-12 | ₹79.60 | ₹81.44 | ₹72.00 | ₹73.01 | 40,655 |
| 2026-02-11 | ₹78.80 | ₹78.80 | ₹73.25 | ₹74.04 | 17,299 |
| 2026-02-10 | ₹73.84 | ₹77.00 | ₹71.00 | ₹76.63 | 50,543 |
| 2026-02-09 | ₹67.98 | ₹72.00 | ₹65.00 | ₹70.60 | 55,420 |
| 2026-02-06 | ₹67.00 | ₹69.67 | ₹63.90 | ₹65.98 | 34,127 |
| 2026-02-05 | ₹73.90 | ₹73.90 | ₹65.00 | ₹66.95 | 21,238 |
| 2026-02-04 | ₹68.90 | ₹70.67 | ₹67.00 | ₹70.67 | 13,893 |
| 2026-02-03 | ₹66.50 | ₹67.31 | ₹65.24 | ₹67.31 | 12,964 |
| 2026-02-02 | ₹65.21 | ₹65.98 | ₹62.97 | ₹64.11 | 9,845 |
| 2026-02-01 | ₹69.95 | ₹71.60 | ₹65.21 | ₹65.29 | 38,153 |
| 2026-01-30 | ₹66.30 | ₹69.00 | ₹64.50 | ₹68.64 | 10,060 |
| 2026-01-29 | ₹69.00 | ₹69.00 | ₹65.20 | ₹66.29 | 11,955 |
| 2026-01-28 | ₹68.10 | ₹69.89 | ₹66.11 | ₹68.34 | 9,877 |
| 2026-01-27 | ₹71.90 | ₹71.90 | ₹66.55 | ₹69.24 | 27,791 |
| 2026-01-23 | ₹68.50 | ₹71.70 | ₹68.16 | ₹68.80 | 21,180 |
| 2026-01-22 | ₹66.90 | ₹68.90 | ₹64.11 | ₹68.50 | 8,908 |
| 2026-01-21 | ₹64.25 | ₹66.57 | ₹62.80 | ₹65.71 | 29,135 |
| 2026-01-20 | ₹68.38 | ₹70.00 | ₹64.97 | ₹65.56 | 28,501 |
| 2026-01-19 | ₹71.99 | ₹72.60 | ₹68.12 | ₹68.38 | 43,283 |
| 2026-01-16 | ₹70.03 | ₹72.50 | ₹70.03 | ₹71.70 | 7,600 |
| 2026-01-14 | ₹72.23 | ₹73.80 | ₹71.10 | ₹71.59 | 6,010 |
| 2026-01-13 | ₹71.90 | ₹73.48 | ₹70.00 | ₹72.23 | 10,144 |
| 2026-01-12 | ₹73.90 | ₹76.00 | ₹69.21 | ₹70.29 | 60,938 |
| 2026-01-09 | ₹72.80 | ₹74.49 | ₹71.10 | ₹72.71 | 12,205 |
| 2026-01-08 | ₹74.12 | ₹75.69 | ₹71.32 | ₹72.80 | 26,419 |
| 2026-01-07 | ₹77.97 | ₹78.60 | ₹72.45 | ₹74.12 | 37,806 |
| 2026-01-06 | ₹78.90 | ₹78.90 | ₹75.00 | ₹76.26 | 19,270 |
| 2026-01-05 | ₹80.10 | ₹82.79 | ₹77.35 | ₹77.79 | 10,619 |
| 2026-01-02 | ₹82.89 | ₹82.89 | ₹78.25 | ₹81.08 | 29,067 |
| 2026-01-01 | ₹79.35 | ₹81.70 | ₹79.20 | ₹80.20 | 11,014 |
GTT Data Solutions Share Price Performance Analysis (Jan 2008 - Jul 2026)
GTTDATA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-52.38%
₹80.20 → ₹38.19
Year to Date
Price Volatility
21.26%
Medium Volatility
Year to Date
Average Daily Volume
23,239
Year to Date Average
BSE Exchange
GTT Data Solutions Share Price History – Frequently Asked Questions
Common questions about GTTDATA historical data and records. For live price, key ratios and fundamentals, see GTT Data Solutions share price today.
What is the all-time high share price of GTT Data Solutions (GTTDATA)?
The all-time high share price of GTT Data Solutions was ₹105.0 recorded on December 17, 2024 on the BSE exchange.
What is the all-time low share price of GTT Data Solutions (GTTDATA)?
The all-time low share price of GTT Data Solutions was ₹1.05 recorded on January 07, 2021 on the BSE exchange.
How can I download GTTDATA historical share price data?
You can download GTT Data Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GTTDATA shares?
The highest trading volume day for GTT Data Solutions was 746,469 shares traded on November 13, 2025 on the BSE exchange, with share price at ₹97.65.