GTL share price history

NSE: GTLBSE: 500160Telecom - ServicesSmall Cap

GTL Limited · Formerly Global Tele-systems · Face value ₹10 · Listed Mar 1995

₹5.99₹0.04 (0.66%)BSE ₹6.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹6.03.

29 Oct: open ₹6.04, high ₹6.09, low ₹5.92

52-week range of traded prices to 29 Oct 2026

₹4.91Low, 30 Mar 2026₹9.33High, 6 Nov 2025

Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹94 Cr2,803rd largest listed
P/E: 0.11
P/E without one-offs: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, NSE: 1,71,29285.2% delivered

GTL share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

GTL's share price is on record from 20 Jun 2011, when it closed at ₹127.95, to 29 Oct 2026. Its highest close was ₹127.95 on 20 Jun 2011 and its lowest ₹0.95 on 25 Mar 2020. Its trading goes back to 2 Jan 2007, but prices before 20 Jun 2011 are not shown: on 20 Jun 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	5.99	−25.5%	8.82	5.07	8.01	9.32	4.91	6,76,59,052
2025	8.04	−34.7%	12.72	7.74	12.50	13.00	7.59	18,10,19,215
2024	12.32	+38.4%	18.55	9.35	10.00	19.45	9.20	32,93,43,981
2023	8.90	+11.3%	10.55	4.70	8.20	10.95	4.70	15,70,46,194
2022	8.00	−67.9%	26.15	6.90	26.15	27.45	6.80	37,01,68,605
2021	24.95	+309.0%	30.15	5.25	6.40	31.65	4.80	9,23,59,418
2020	6.10	+269.7%	6.10	0.95	1.60	6.10	0.90	1,71,42,432
2019	1.65	−71.1%	8.15	1.35	5.60	8.60	1.30	1,81,84,412
2018	5.70	−67.0%	18.70	5.15	17.50	19.70	5.05	3,66,69,337
2017	17.25	+3.3%	19.10	12.70	16.75	20.15	12.50	8,31,71,887
2016	16.70	+3.1%	23.05	10.70	15.75	24.60	10.60	8,51,10,052
2015	16.20	−1.2%	18.60	10.15	16.50	19.30	10.05	3,90,67,894
2014	16.40	−16.8%	32.85	13.40	20.00	34.30	13.35	5,71,48,263
2013	19.70	−28.0%	28.65	11.25	27.50	29.20	10.95	5,56,61,857
2012	27.35	−25.5%	59.95	24.05	36.65	61.85	23.80	21,56,03,652
2011	36.70	–	127.95	30.60	307.85	328.80	29.25	68,61,25,129

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 20 Jun 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	5.99	−12.9%	6.95	7.13	5.80	41,76,808
Sep 2026	6.88	−4.6%	7.20	7.50	6.65	37,10,890
Aug 2026	7.21	−1.1%	7.39	8.20	6.71	56,98,074
Jul 2026	7.29	−5.6%	7.80	8.10	7.09	46,50,638
Jun 2026	7.72	+2.8%	7.57	9.32	7.31	1,42,27,038
May 2026	7.51	+1.8%	7.26	8.22	7.13	49,88,545
Apr 2026	7.38	+45.6%	5.40	7.94	5.31	80,63,107
Mar 2026	5.07	−27.9%	6.91	7.22	4.91	58,57,506
Feb 2026	7.03	+0.3%	7.10	8.50	6.90	1,16,11,856
Jan 2026	7.01	−12.8%	8.01	8.20	6.78	46,74,590
Dec 2025	8.04	−3.8%	8.54	8.54	7.65	53,83,905
Nov 2025	8.36	−8.6%	9.15	9.33	7.95	48,86,560
Oct 2025	9.15	−3.3%	9.55	9.70	9.08	54,84,939
Sep 2025	9.46	+3.1%	9.15	11.26	8.41	2,92,12,584
Aug 2025	9.18	−1.8%	9.35	10.85	8.55	96,17,527
Jul 2025	9.35	−14.6%	11.04	11.10	9.00	1,02,25,316
Jun 2025	10.95	+25.4%	8.72	13.00	8.61	5,51,03,333
May 2025	8.73	+10.2%	7.92	9.13	7.59	99,20,490
Apr 2025	7.92	−2.0%	8.12	9.63	7.71	1,59,33,887
Mar 2025	8.08	−5.2%	8.55	9.47	7.95	1,15,73,666
Feb 2025	8.52	−23.7%	11.28	11.34	8.36	89,58,318
Jan 2025	11.16	−9.4%	12.50	12.93	10.30	1,47,18,690
Dec 2024	12.32	−4.3%	12.87	14.95	11.91	3,19,47,263
Nov 2024	12.87	−1.5%	13.34	13.85	11.68	1,71,05,762
Oct 2024	13.06	+0.5%	13.01	16.41	11.36	6,10,01,820
Sep 2024	13.00	−7.8%	14.25	15.27	12.34	3,22,60,593
Aug 2024	14.10	+0.9%	14.38	16.00	12.55	3,40,90,570
Jul 2024	13.98	+2.8%	13.87	15.59	11.66	1,54,65,299
Jun 2024	13.60	+10.6%	12.50	13.60	11.85	35,41,867
May 2024	12.30	+20.6%	10.20	13.60	9.45	49,36,625
Apr 2024	10.20	+9.1%	9.55	11.80	9.50	35,33,619
Mar 2024	9.35	−24.0%	12.05	12.10	9.20	1,04,49,840
Feb 2024	12.30	−18.5%	15.70	17.40	12.30	63,73,403
Jan 2024	15.10	+69.7%	10.00	19.45	9.60	10,86,37,320
Dec 2023	8.90	+14.8%	7.75	9.25	7.50	92,19,084
Nov 2023	7.75	+2.6%	7.50	9.30	7.50	52,56,904
Oct 2023	7.55	−12.7%	8.75	8.75	6.85	53,70,879
Sep 2023	8.65	+19.3%	7.35	10.95	7.25	4,27,55,303
Aug 2023	7.25	+3.6%	7.05	7.35	6.75	1,04,38,407
Jul 2023	7.00	+18.6%	5.95	7.80	5.90	1,94,56,580
Jun 2023	5.90	+5.4%	5.65	6.80	5.55	1,13,64,159
May 2023	5.60	+3.7%	5.40	6.20	5.10	91,58,770
Apr 2023	5.40	+12.5%	4.95	5.80	4.85	40,86,701
Mar 2023	4.80	−7.7%	5.25	5.85	4.70	92,24,651
Feb 2023	5.20	−5.5%	5.90	7.20	5.15	1,74,21,309
Jan 2023	5.50	−31.3%	8.20	8.35	4.75	1,32,93,447
Dec 2022	8.00	+9.6%	7.40	9.80	7.10	2,27,47,751
Nov 2022	7.30	−5.8%	7.75	8.50	6.80	1,17,71,673
Oct 2022	7.75	−7.7%	8.50	8.50	7.70	76,82,500
Sep 2022	8.40	−2.9%	8.55	9.65	8.25	1,75,84,758
Aug 2022	8.65	−6.0%	9.30	9.50	8.40	1,25,53,754
Jul 2022	9.20	+6.4%	8.65	11.25	8.50	2,71,79,178
Jun 2022	8.65	−1.1%	8.75	9.65	8.00	1,33,94,861
May 2022	8.75	−11.6%	9.90	10.15	7.80	1,44,43,273
Apr 2022	9.90	−10.0%	11.05	13.95	9.55	11,22,83,138
Mar 2022	11.00	−29.5%	15.85	16.20	10.70	3,25,30,638
Feb 2022	15.60	−12.1%	18.00	19.40	14.35	1,67,56,458
Jan 2022	17.75	−28.9%	26.15	27.45	16.90	8,12,40,623
Dec 2021	24.95	+68.6%	14.70	24.95	14.10	2,17,57,983
Nov 2021	14.80	+9.2%	13.65	17.15	12.95	1,04,47,796
Oct 2021	13.55	−11.7%	15.45	15.85	13.20	27,75,899
Sep 2021	15.35	+2.7%	14.35	16.90	13.70	30,36,148
Aug 2021	14.95	−31.6%	22.30	22.30	12.45	51,38,495
Jul 2021	21.85	−16.3%	27.40	31.65	19.85	2,08,94,805
Jun 2021	26.10	+182.2%	9.70	26.10	9.15	66,52,669
May 2021	9.25	+69.7%	5.50	9.25	5.35	54,32,211
Apr 2021	5.45	+3.8%	5.25	5.95	4.80	30,16,403
Mar 2021	5.25	−22.2%	6.85	6.90	5.25	30,75,304
Feb 2021	6.75	−14.6%	8.20	8.25	6.50	50,00,059
Jan 2021	7.90	+29.5%	6.40	8.85	6.10	51,31,646
Dec 2020	6.10	+100.0%	3.15	6.10	3.00	36,53,532
Nov 2020	3.05	−3.2%	3.30	3.35	2.85	32,11,432
Oct 2020	3.15	−1.6%	3.35	4.10	2.60	17,56,971
Sep 2020	3.20	+93.9%	1.70	3.20	1.60	19,95,339
Aug 2020	1.65	−5.7%	1.75	1.75	1.65	1,76,195
Jul 2020	1.75	−5.4%	1.90	1.90	1.75	1,84,945
Jun 2020	1.85	+76.2%	1.05	1.85	1.05	4,69,870
May 2020	1.05	−22.2%	1.35	1.40	1.00	3,52,802
Apr 2020	1.35	+17.4%	1.10	1.55	1.05	9,89,214
Mar 2020	1.15	−23.3%	1.50	1.55	0.90	13,82,527
Feb 2020	1.50	+7.1%	1.35	1.85	1.30	14,88,796
Jan 2020	1.40	−15.2%	1.60	1.65	1.35	14,80,809
Dec 2019	1.65	+13.8%	1.50	1.75	1.40	16,70,865
Nov 2019	1.45	+3.6%	1.40	1.50	1.30	23,13,861
Oct 2019	1.40	−34.9%	2.10	2.15	1.30	12,90,099
Sep 2019	2.15	−8.5%	2.25	2.90	2.15	4,53,450
Aug 2019	2.35	+4.4%	2.20	3.00	1.80	10,84,613
Jul 2019	2.25	−19.6%	2.70	2.95	2.25	6,93,358
Jun 2019	2.80	−25.3%	3.90	3.90	2.50	8,19,824
May 2019	3.75	−8.5%	4.10	4.40	3.65	8,66,982
Apr 2019	4.10	−12.8%	4.75	5.15	4.10	13,45,291
Mar 2019	4.70	+1.1%	4.60	6.15	4.60	7,71,639
Feb 2019	4.65	−18.4%	5.90	5.90	4.00	7,49,324
Jan 2019	5.70	0.0%	5.60	8.60	5.25	61,25,106
Dec 2018	5.70	−1.7%	5.90	6.05	5.45	5,88,955
Nov 2018	5.80	−10.8%	6.50	6.75	5.70	7,79,214
Oct 2018	6.50	+18.2%	5.50	7.10	5.05	20,93,801
Sep 2018	5.50	−19.1%	6.95	7.20	5.40	14,13,325
Aug 2018	6.80	−6.2%	7.15	7.75	6.15	14,01,874
Jul 2018	7.25	+8.2%	7.00	7.85	5.90	16,52,741
Jun 2018	6.70	−24.7%	9.10	9.20	6.40	23,54,069
May 2018	8.90	−11.4%	10.10	10.25	7.20	30,32,710
Apr 2018	10.05	−11.8%	11.60	12.20	9.95	24,16,211
Mar 2018	11.40	−11.6%	13.00	13.15	9.10	64,16,252
Feb 2018	12.90	−8.5%	14.45	14.65	12.55	29,81,688
Jan 2018	14.10	−18.3%	17.50	19.70	13.70	1,15,38,497
Dec 2017	17.25	+15.0%	15.00	17.90	13.80	63,80,310
Nov 2017	15.00	−5.1%	16.00	16.60	13.65	48,55,950
Oct 2017	15.80	+6.4%	15.00	16.65	14.20	44,41,792
Sep 2017	14.85	−1.7%	15.05	17.90	14.60	85,35,530
Aug 2017	15.10	−10.9%	17.00	17.90	13.85	56,55,008
Jul 2017	16.95	+32.9%	12.70	18.85	12.50	2,32,04,536
Jun 2017	12.75	−8.6%	14.00	14.60	12.55	17,97,690
May 2017	13.95	−20.3%	17.60	17.80	13.75	41,26,712
Apr 2017	17.50	+2.0%	17.20	19.25	16.50	51,35,363
Mar 2017	17.15	−8.3%	18.95	20.15	16.40	82,58,826
Feb 2017	18.70	+15.4%	16.50	19.85	15.90	71,03,600
Jan 2017	16.20	−3.0%	16.75	17.70	15.90	36,76,570
Dec 2016	16.70	−5.6%	17.30	18.60	15.00	58,07,171
Nov 2016	17.70	−3.3%	18.30	18.75	12.60	85,47,074
Oct 2016	18.30	−11.6%	22.00	24.60	16.35	2,85,07,686
Sep 2016	20.70	+81.6%	11.55	20.70	11.50	2,13,54,247
Aug 2016	11.40	−6.9%	12.55	12.70	11.00	18,02,990
Jul 2016	12.25	−1.2%	12.50	15.35	12.00	57,84,650
Jun 2016	12.40	+13.2%	11.30	12.80	10.60	25,40,467
May 2016	10.95	−9.5%	12.20	12.40	10.65	10,50,474
Apr 2016	12.10	+3.4%	11.50	13.05	11.35	11,27,169
Mar 2016	11.70	+5.9%	11.10	12.90	11.05	14,25,361
Feb 2016	11.05	−19.0%	13.65	13.85	10.95	21,27,481
Jan 2016	13.65	−15.7%	15.75	18.60	12.10	50,35,282
Dec 2015	16.20	+16.1%	13.85	17.40	12.10	50,50,928
Nov 2015	13.95	+10.3%	13.65	14.40	11.10	17,80,920
Oct 2015	12.65	+12.9%	12.20	14.70	11.50	28,64,421
Sep 2015	11.20	+3.7%	10.80	11.50	10.05	16,57,994
Aug 2015	10.80	−11.8%	12.05	16.25	10.10	56,91,467
Jul 2015	12.25	+10.9%	11.10	13.85	10.95	30,49,122
Jun 2015	11.05	−13.0%	12.75	13.30	10.20	24,84,809
May 2015	12.70	−3.1%	13.05	14.50	12.50	20,34,852
Apr 2015	13.10	+6.9%	12.20	16.20	12.20	33,13,804
Mar 2015	12.25	−24.1%	16.20	16.50	11.00	33,88,752
Feb 2015	16.15	−2.4%	16.50	17.45	14.85	29,04,409
Jan 2015	16.55	+0.9%	16.50	19.30	15.50	48,46,416
Dec 2014	16.40	−14.6%	19.15	19.75	15.30	24,79,426
Nov 2014	19.20	−11.3%	22.15	23.45	19.00	29,27,083
Oct 2014	21.65	−1.4%	22.40	23.35	20.00	27,14,121
Sep 2014	21.95	+10.0%	20.00	30.30	19.00	1,25,06,890
Aug 2014	19.95	−6.6%	21.05	24.90	19.90	27,01,198
Jul 2014	21.35	−20.5%	27.00	27.65	20.20	24,68,442
Jun 2014	26.85	+13.1%	23.75	34.30	23.75	67,21,283
May 2014	23.75	+48.4%	15.50	31.75	15.50	1,17,72,911
Apr 2014	16.00	+11.9%	14.50	17.90	13.60	43,52,591
Mar 2014	14.30	+3.6%	13.65	14.85	13.35	20,16,249
Feb 2014	13.80	−2.8%	14.05	15.00	13.50	10,98,909
Jan 2014	14.20	−27.9%	20.00	20.00	14.00	53,89,160
Dec 2013	19.70	+44.3%	13.85	19.85	12.00	64,62,494
Nov 2013	13.65	−10.2%	14.50	15.60	13.10	23,28,638
Oct 2013	15.20	+28.3%	12.00	16.25	11.55	71,46,279
Sep 2013	11.85	+4.9%	11.90	14.25	11.25	38,38,028
Aug 2013	11.30	−10.3%	13.75	13.75	10.95	23,81,503
Jul 2013	12.60	−14.0%	14.50	17.60	11.55	37,99,597
Jun 2013	14.65	−7.9%	16.00	17.20	13.90	31,21,122
May 2013	15.90	−0.6%	16.00	20.15	15.75	65,43,172
Apr 2013	16.00	+7.7%	15.30	17.60	15.00	35,46,217
Mar 2013	14.85	−25.0%	19.85	21.10	14.50	46,62,396
Feb 2013	19.80	−16.3%	21.15	25.90	19.40	60,17,045
Jan 2013	23.65	−13.5%	27.50	29.20	23.50	58,15,366
Dec 2012	27.35	−6.7%	29.70	33.25	25.00	1,12,62,687
Nov 2012	29.30	+3.9%	28.35	30.75	26.55	80,33,805
Oct 2012	28.20	−10.2%	31.40	34.60	27.65	1,71,99,423
Sep 2012	31.40	+26.6%	25.00	32.65	23.80	1,33,24,054
Aug 2012	24.80	−22.4%	31.65	33.60	24.50	83,69,950
Jul 2012	31.95	−5.5%	34.15	39.25	30.75	1,67,84,158
Jun 2012	33.80	+4.5%	32.30	35.60	30.50	77,98,326
May 2012	32.35	−12.9%	33.20	37.80	31.00	99,46,791
Apr 2012	37.15	−10.7%	41.65	45.20	30.00	93,73,129
Mar 2012	41.60	−19.1%	50.35	53.35	40.10	1,90,30,930
Feb 2012	51.45	+12.8%	45.65	61.85	44.65	5,46,76,586
Jan 2012	45.60	+24.3%	36.65	49.75	28.65	3,98,03,813
Dec 2011	36.70	−7.4%	42.90	47.45	29.25	2,76,68,205
Nov 2011	39.65	−23.1%	51.50	53.10	35.80	2,72,93,636
Oct 2011	51.55	−11.4%	56.50	57.85	46.40	2,40,00,792
Sep 2011	58.20	+16.3%	50.95	76.30	49.15	18,49,53,484
Aug 2011	50.05	−33.2%	76.10	80.85	47.65	6,06,60,263
Jul 2011	74.90	−17.5%	91.10	99.70	66.25	12,91,33,012
Jun 2011	90.80	–	307.85	328.80	89.75	23,24,15,737

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	6.04	6.09	5.92	5.99	6.01	1,71,292	85.2%
28 Oct 2026	6.00	6.06	5.92	6.03	6.02	86,415	74.8%
27 Oct 2026	5.98	6.09	5.90	6.00	6.01	1,98,314	74.9%
26 Oct 2026	5.96	6.15	5.80	5.99	5.99	2,36,212	65.1%
23 Oct 2026	6.35	6.39	5.81	6.00	6.06	3,27,943	79.2%
22 Oct 2026	6.49	6.49	6.18	6.27	6.26	2,18,070	61.9%
21 Oct 2026	6.39	6.88	6.30	6.42	6.46	2,02,793	59.2%
19 Oct 2026	6.53	6.53	6.12	6.30	6.32	1,97,098	57.2%
16 Oct 2026	6.37	6.54	6.31	6.45	6.44	1,79,205	56.5%
15 Oct 2026	6.68	6.68	6.23	6.37	6.47	2,34,963	66.4%
14 Oct 2026	6.39	6.58	6.39	6.52	6.53	95,076	78.4%
13 Oct 2026	6.41	6.60	6.39	6.45	6.49	1,74,018	72.8%
12 Oct 2026	6.81	6.81	6.30	6.45	6.50	3,26,634	67.9%
9 Oct 2026	6.85	6.85	6.58	6.64	6.67	2,18,940	58.9%
8 Oct 2026	6.95	6.99	6.60	6.71	6.74	4,68,402	77.7%
7 Oct 2026	6.92	7.13	6.80	6.90	6.94	1,85,291	80.5%
6 Oct 2026	6.76	6.90	6.75	6.86	6.83	2,22,012	69.5%
5 Oct 2026	6.82	7.03	6.71	6.75	6.80	3,15,509	88.7%
1 Oct 2026	6.95	6.95	6.78	6.82	6.87	1,18,621	70.1%
30 Sep 2026	6.73	6.96	6.73	6.88	6.89	1,29,838	80.7%
29 Sep 2026	6.98	7.00	6.65	6.75	6.77	2,38,653	73.6%
28 Sep 2026	7.14	7.14	6.85	6.94	6.96	1,05,382	87.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
9 Sep 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
20 Jun 2011	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. The company made an announcement in time for trading that day or the trading day before. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.