Price Data Selection & Download
GTL Infrastructure Share Price All Time Records & Statistics (Nov 2006 - Jul 2026)
4852 daily OHLCV records on NSE from Nov. 2006 to July 2026. Browse GTLINFRA income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹106.50
January 02, 2008
NSE Exchange
Share Price All Time Low
₹0.15
March 23, 2020
NSE Exchange
Highest Volume Trading Day
6,161,122,183
July 13, 2020 • ₹0.90
NSE Exchange
Share Price History Data (Nov 2006 - Jul 2026)
GTLINFRA daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹1.24 | ₹1.28 | ₹1.23 | ₹1.25 | 51,908,967 |
| 2026-07-17 | ₹1.28 | ₹1.28 | ₹1.23 | ₹1.24 | 93,957,650 |
| 2026-07-16 | ₹1.28 | ₹1.30 | ₹1.27 | ₹1.27 | 32,198,844 |
| 2026-07-15 | ₹1.28 | ₹1.31 | ₹1.27 | ₹1.28 | 41,385,551 |
| 2026-07-14 | ₹1.31 | ₹1.32 | ₹1.27 | ₹1.28 | 54,789,868 |
| 2026-07-13 | ₹1.33 | ₹1.35 | ₹1.30 | ₹1.31 | 32,922,567 |
| 2026-07-10 | ₹1.33 | ₹1.36 | ₹1.33 | ₹1.33 | 26,050,441 |
| 2026-07-09 | ₹1.31 | ₹1.35 | ₹1.31 | ₹1.32 | 28,667,090 |
| 2026-07-08 | ₹1.31 | ₹1.37 | ₹1.30 | ₹1.31 | 62,209,679 |
| 2026-07-07 | ₹1.33 | ₹1.34 | ₹1.30 | ₹1.31 | 30,556,133 |
| 2026-07-06 | ₹1.35 | ₹1.36 | ₹1.32 | ₹1.33 | 32,647,073 |
| 2026-07-03 | ₹1.38 | ₹1.41 | ₹1.35 | ₹1.35 | 54,906,573 |
| 2026-07-02 | ₹1.38 | ₹1.39 | ₹1.37 | ₹1.37 | 31,606,339 |
| 2026-07-01 | ₹1.38 | ₹1.41 | ₹1.37 | ₹1.38 | 29,866,682 |
| 2026-06-30 | ₹1.37 | ₹1.42 | ₹1.36 | ₹1.38 | 63,038,113 |
| 2026-06-29 | ₹1.40 | ₹1.41 | ₹1.35 | ₹1.36 | 48,931,422 |
| 2026-06-25 | ₹1.47 | ₹1.47 | ₹1.40 | ₹1.40 | 50,810,209 |
| 2026-06-24 | ₹1.45 | ₹1.48 | ₹1.43 | ₹1.44 | 41,819,606 |
| 2026-06-23 | ₹1.51 | ₹1.52 | ₹1.45 | ₹1.46 | 59,975,584 |
| 2026-06-22 | ₹1.52 | ₹1.57 | ₹1.50 | ₹1.51 | 64,544,759 |
| 2026-06-19 | ₹1.53 | ₹1.56 | ₹1.51 | ₹1.52 | 56,527,766 |
| 2026-06-18 | ₹1.54 | ₹1.57 | ₹1.52 | ₹1.53 | 56,908,445 |
| 2026-06-17 | ₹1.54 | ₹1.55 | ₹1.50 | ₹1.53 | 53,093,882 |
| 2026-06-16 | ₹1.58 | ₹1.59 | ₹1.53 | ₹1.53 | 48,442,983 |
| 2026-06-15 | ₹1.54 | ₹1.62 | ₹1.53 | ₹1.56 | 127,389,745 |
| 2026-06-12 | ₹1.46 | ₹1.52 | ₹1.45 | ₹1.50 | 65,465,293 |
| 2026-06-11 | ₹1.45 | ₹1.50 | ₹1.41 | ₹1.44 | 109,196,013 |
| 2026-06-10 | ₹1.55 | ₹1.57 | ₹1.43 | ₹1.44 | 102,601,723 |
| 2026-06-09 | ₹1.52 | ₹1.56 | ₹1.49 | ₹1.54 | 99,904,354 |
| 2026-06-08 | ₹1.62 | ₹1.65 | ₹1.51 | ₹1.51 | 145,479,193 |
| 2026-06-05 | ₹1.60 | ₹1.67 | ₹1.57 | ₹1.61 | 177,371,100 |
| 2026-06-04 | ₹1.49 | ₹1.62 | ₹1.48 | ₹1.57 | 245,049,750 |
| 2026-06-03 | ₹1.43 | ₹1.51 | ₹1.43 | ₹1.48 | 123,296,892 |
| 2026-06-02 | ₹1.43 | ₹1.45 | ₹1.39 | ₹1.43 | 62,673,674 |
| 2026-06-01 | ₹1.44 | ₹1.51 | ₹1.41 | ₹1.42 | 134,729,433 |
| 2026-05-29 | ₹1.37 | ₹1.52 | ₹1.36 | ₹1.42 | 234,225,152 |
| 2026-05-27 | ₹1.36 | ₹1.39 | ₹1.34 | ₹1.37 | 70,896,793 |
| 2026-05-26 | ₹1.34 | ₹1.40 | ₹1.33 | ₹1.35 | 56,972,277 |
| 2026-05-25 | ₹1.32 | ₹1.38 | ₹1.32 | ₹1.35 | 48,909,167 |
| 2026-05-22 | ₹1.30 | ₹1.33 | ₹1.30 | ₹1.31 | 23,392,007 |
| 2026-05-21 | ₹1.32 | ₹1.35 | ₹1.30 | ₹1.30 | 36,015,052 |
| 2026-05-20 | ₹1.31 | ₹1.32 | ₹1.29 | ₹1.31 | 29,857,151 |
| 2026-05-19 | ₹1.29 | ₹1.35 | ₹1.29 | ₹1.31 | 43,576,028 |
| 2026-05-18 | ₹1.35 | ₹1.36 | ₹1.29 | ₹1.29 | 58,625,130 |
| 2026-05-15 | ₹1.39 | ₹1.40 | ₹1.34 | ₹1.35 | 62,652,743 |
| 2026-05-14 | ₹1.46 | ₹1.46 | ₹1.36 | ₹1.37 | 94,976,385 |
| 2026-05-13 | ₹1.35 | ₹1.49 | ₹1.33 | ₹1.42 | 244,112,896 |
| 2026-05-12 | ₹1.41 | ₹1.42 | ₹1.26 | ₹1.28 | 135,217,723 |
| 2026-05-11 | ₹1.38 | ₹1.47 | ₹1.33 | ₹1.41 | 159,969,020 |
| 2026-05-08 | ₹1.44 | ₹1.45 | ₹1.36 | ₹1.38 | 121,330,902 |
| 2026-05-07 | ₹1.24 | ₹1.44 | ₹1.23 | ₹1.41 | 341,919,782 |
| 2026-05-06 | ₹1.23 | ₹1.24 | ₹1.22 | ₹1.22 | 21,451,895 |
| 2026-05-05 | ₹1.23 | ₹1.26 | ₹1.22 | ₹1.22 | 36,047,151 |
| 2026-05-04 | ₹1.22 | ₹1.25 | ₹1.22 | ₹1.23 | 24,894,602 |
| 2026-04-30 | ₹1.23 | ₹1.25 | ₹1.22 | ₹1.22 | 28,447,925 |
| 2026-04-29 | ₹1.24 | ₹1.27 | ₹1.22 | ₹1.23 | 38,018,887 |
| 2026-04-28 | ₹1.25 | ₹1.26 | ₹1.22 | ₹1.23 | 25,206,317 |
| 2026-04-27 | ₹1.21 | ₹1.26 | ₹1.20 | ₹1.24 | 41,469,783 |
| 2026-04-24 | ₹1.23 | ₹1.24 | ₹1.19 | ₹1.20 | 35,929,526 |
| 2026-04-23 | ₹1.25 | ₹1.26 | ₹1.23 | ₹1.23 | 30,685,629 |
| 2026-04-22 | ₹1.22 | ₹1.28 | ₹1.22 | ₹1.25 | 83,049,762 |
| 2026-04-21 | ₹1.22 | ₹1.25 | ₹1.22 | ₹1.22 | 31,524,357 |
| 2026-04-20 | ₹1.27 | ₹1.27 | ₹1.22 | ₹1.23 | 40,966,194 |
| 2026-04-17 | ₹1.25 | ₹1.30 | ₹1.24 | ₹1.26 | 78,511,479 |
| 2026-04-16 | ₹1.25 | ₹1.26 | ₹1.22 | ₹1.24 | 39,903,523 |
| 2026-04-15 | ₹1.20 | ₹1.27 | ₹1.20 | ₹1.23 | 63,657,801 |
| 2026-04-13 | ₹1.19 | ₹1.21 | ₹1.16 | ₹1.19 | 52,261,435 |
| 2026-04-10 | ₹1.20 | ₹1.25 | ₹1.20 | ₹1.20 | 65,848,498 |
| 2026-04-09 | ₹1.26 | ₹1.29 | ₹1.19 | ₹1.20 | 78,473,395 |
| 2026-04-08 | ₹1.11 | ₹1.29 | ₹1.11 | ₹1.25 | 225,844,126 |
| 2026-04-07 | ₹1.07 | ₹1.11 | ₹1.05 | ₹1.08 | 48,943,162 |
| 2026-04-06 | ₹1.04 | ₹1.11 | ₹1.03 | ₹1.07 | 79,199,583 |
| 2026-04-02 | ₹1.02 | ₹1.06 | ₹1.00 | ₹1.04 | 61,965,470 |
| 2026-04-01 | ₹0.99 | ₹1.05 | ₹0.99 | ₹1.03 | 69,134,221 |
| 2026-03-30 | ₹1.00 | ₹1.01 | ₹0.96 | ₹0.97 | 58,945,180 |
| 2026-03-27 | ₹1.02 | ₹1.03 | ₹0.99 | ₹0.99 | 65,612,312 |
| 2026-03-25 | ₹1.04 | ₹1.05 | ₹1.02 | ₹1.02 | 38,964,657 |
| 2026-03-24 | ₹1.02 | ₹1.04 | ₹0.99 | ₹1.02 | 51,889,384 |
| 2026-03-23 | ₹1.03 | ₹1.03 | ₹0.99 | ₹0.99 | 53,710,020 |
| 2026-03-20 | ₹1.03 | ₹1.06 | ₹1.02 | ₹1.03 | 27,334,119 |
| 2026-03-19 | ₹1.03 | ₹1.05 | ₹1.03 | ₹1.03 | 25,050,258 |
| 2026-03-18 | ₹1.03 | ₹1.08 | ₹1.02 | ₹1.05 | 54,580,483 |
| 2026-03-17 | ₹1.03 | ₹1.06 | ₹1.01 | ₹1.02 | 40,516,344 |
| 2026-03-16 | ₹1.05 | ₹1.07 | ₹1.01 | ₹1.03 | 43,065,528 |
| 2026-03-13 | ₹1.08 | ₹1.10 | ₹1.03 | ₹1.05 | 42,016,934 |
| 2026-03-12 | ₹1.09 | ₹1.10 | ₹1.08 | ₹1.08 | 22,248,315 |
| 2026-03-11 | ₹1.09 | ₹1.11 | ₹1.09 | ₹1.09 | 27,133,328 |
| 2026-03-10 | ₹1.09 | ₹1.11 | ₹1.08 | ₹1.08 | 24,140,717 |
| 2026-03-09 | ₹1.08 | ₹1.10 | ₹1.06 | ₹1.08 | 23,292,963 |
| 2026-03-06 | ₹1.10 | ₹1.12 | ₹1.09 | ₹1.10 | 19,789,334 |
| 2026-03-05 | ₹1.10 | ₹1.12 | ₹1.09 | ₹1.09 | 25,816,343 |
| 2026-03-04 | ₹1.10 | ₹1.13 | ₹1.09 | ₹1.09 | 30,980,829 |
| 2026-03-02 | ₹1.06 | ₹1.15 | ₹1.03 | ₹1.13 | 116,218,888 |
| 2026-02-27 | ₹1.08 | ₹1.13 | ₹1.07 | ₹1.10 | 42,950,309 |
| 2026-02-26 | ₹1.12 | ₹1.12 | ₹1.07 | ₹1.08 | 40,388,413 |
| 2026-02-25 | ₹1.15 | ₹1.17 | ₹1.11 | ₹1.12 | 29,798,130 |
| 2026-02-24 | ₹1.13 | ₹1.17 | ₹1.10 | ₹1.15 | 48,402,831 |
| 2026-02-23 | ₹1.17 | ₹1.18 | ₹1.13 | ₹1.13 | 31,629,782 |
| 2026-02-20 | ₹1.15 | ₹1.18 | ₹1.15 | ₹1.17 | 36,742,157 |
| 2026-02-19 | ₹1.23 | ₹1.23 | ₹1.14 | ₹1.14 | 74,260,778 |
| 2026-02-18 | ₹1.22 | ₹1.25 | ₹1.21 | ₹1.22 | 33,347,260 |
| 2026-02-17 | ₹1.24 | ₹1.26 | ₹1.22 | ₹1.22 | 45,102,818 |
| 2026-02-16 | ₹1.29 | ₹1.32 | ₹1.24 | ₹1.24 | 58,351,259 |
| 2026-02-13 | ₹1.28 | ₹1.32 | ₹1.24 | ₹1.29 | 102,074,772 |
| 2026-02-12 | ₹1.26 | ₹1.32 | ₹1.19 | ₹1.28 | 119,382,855 |
| 2026-02-11 | ₹1.15 | ₹1.26 | ₹1.15 | ₹1.24 | 178,218,536 |
| 2026-02-10 | ₹1.12 | ₹1.16 | ₹1.12 | ₹1.13 | 42,757,495 |
| 2026-02-09 | ₹1.14 | ₹1.18 | ₹1.12 | ₹1.12 | 89,530,419 |
| 2026-02-06 | ₹1.10 | ₹1.16 | ₹1.09 | ₹1.13 | 68,332,394 |
| 2026-02-05 | ₹1.20 | ₹1.20 | ₹1.11 | ₹1.12 | 99,821,981 |
| 2026-02-04 | ₹1.02 | ₹1.21 | ₹1.01 | ₹1.20 | 486,812,569 |
| 2026-02-03 | ₹1.03 | ₹1.05 | ₹1.01 | ₹1.01 | 50,378,664 |
| 2026-02-02 | ₹1.01 | ₹1.03 | ₹0.98 | ₹1.00 | 44,497,459 |
| 2026-02-01 | ₹1.02 | ₹1.07 | ₹1.00 | ₹1.01 | 56,064,123 |
| 2026-01-30 | ₹1.00 | ₹1.04 | ₹0.99 | ₹1.00 | 58,124,566 |
| 2026-01-29 | ₹1.01 | ₹1.04 | ₹0.99 | ₹1.00 | 50,356,739 |
| 2026-01-28 | ₹1.00 | ₹1.04 | ₹0.99 | ₹1.00 | 60,341,590 |
| 2026-01-27 | ₹1.02 | ₹1.03 | ₹0.98 | ₹0.99 | 72,051,242 |
| 2026-01-23 | ₹1.03 | ₹1.03 | ₹1.01 | ₹1.02 | 44,724,918 |
| 2026-01-22 | ₹1.05 | ₹1.10 | ₹1.02 | ₹1.03 | 50,551,723 |
| 2026-01-21 | ₹1.03 | ₹1.07 | ₹1.00 | ₹1.04 | 74,996,324 |
| 2026-01-20 | ₹1.08 | ₹1.10 | ₹1.03 | ₹1.03 | 57,102,483 |
| 2026-01-19 | ₹1.13 | ₹1.13 | ₹1.06 | ₹1.07 | 83,265,423 |
| 2026-01-16 | ₹1.15 | ₹1.16 | ₹1.13 | ₹1.13 | 36,109,280 |
| 2026-01-14 | ₹1.15 | ₹1.16 | ₹1.14 | ₹1.15 | 22,239,675 |
| 2026-01-13 | ₹1.16 | ₹1.18 | ₹1.14 | ₹1.15 | 31,013,177 |
| 2026-01-12 | ₹1.17 | ₹1.17 | ₹1.13 | ₹1.15 | 43,185,659 |
| 2026-01-09 | ₹1.17 | ₹1.20 | ₹1.16 | ₹1.17 | 37,013,055 |
| 2026-01-08 | ₹1.19 | ₹1.19 | ₹1.17 | ₹1.17 | 23,556,512 |
| 2026-01-07 | ₹1.20 | ₹1.21 | ₹1.19 | ₹1.19 | 15,300,422 |
| 2026-01-06 | ₹1.22 | ₹1.23 | ₹1.20 | ₹1.20 | 25,059,269 |
| 2026-01-05 | ₹1.24 | ₹1.26 | ₹1.22 | ₹1.22 | 32,996,352 |
| 2026-01-02 | ₹1.24 | ₹1.26 | ₹1.23 | ₹1.24 | 32,465,711 |
| 2026-01-01 | ₹1.17 | ₹1.24 | ₹1.16 | ₹1.21 | 40,668,631 |
GTL Infrastructure Share Price Performance Analysis (Nov 2006 - Jul 2026)
GTLINFRA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.31%
₹1.21 → ₹1.25
Year to Date
Price Volatility
12.82%
Low Volatility
Year to Date
Average Daily Volume
67,658,806
Year to Date Average
NSE Exchange
GTL Infrastructure Share Price History – Frequently Asked Questions
Common questions about GTLINFRA historical data and records. For live price, key ratios and fundamentals, see GTL Infrastructure stock price NSE.
What is the all-time high share price of GTL Infrastructure (GTLINFRA)?
The all-time high share price of GTL Infrastructure was ₹106.5 recorded on January 02, 2008 on the NSE exchange.
What is the all-time low share price of GTL Infrastructure (GTLINFRA)?
The all-time low share price of GTL Infrastructure was ₹0.15 recorded on March 23, 2020 on the NSE exchange.
How can I download GTLINFRA historical share price data?
You can download GTL Infrastructure 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 GTLINFRA shares?
The highest trading volume day for GTL Infrastructure was 6,161,122,183 shares traded on July 13, 2020 on the NSE exchange, with share price at ₹0.9.