GTL Infrastructure share price history

NSE: GTLINFRABSE: 532775Telecom - ServicesSmall Cap

GTL Infrastructure Limited · Face value ₹10 · Listed Nov 2006

₹1.00₹0.00 (0.00%)BSE ₹1.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹1.00.

29 Oct: open ₹1.01, high ₹1.02, low ₹1.00

52-week range of traded prices to 29 Oct 2026

₹0.96Low, 30 Mar 2026₹1.67High, 5 Jun 2026

Market cap: ₹1,281 Cr1,268th largest listed
P/E: 1.18
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
ROCE: 85.6%
Debt to equity: Net worth zero or below
Volume, NSE: 2,41,73,52252.3% delivered

GTL Infrastructure share price by year, month and day

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

GTL Infrastructure's share price is on record from 2 Jan 2007, when it closed at ₹42.40, to 29 Oct 2026. Its highest close was ₹101.85 on 2 Jan 2008 and its lowest ₹0.20 on 20 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	1.00	−13.8%	1.61	0.97	1.17	1.67	0.96	11,38,69,50,052
2025	1.16	−43.4%	2.05	1.14	2.07	2.17	1.14	16,13,07,12,694
2024	2.05	+57.7%	4.13	1.35	1.30	4.33	1.30	30,35,90,26,747
2023	1.30	+8.3%	1.55	0.65	1.20	1.60	0.60	7,46,29,76,910
2022	1.20	−42.9%	2.40	1.10	2.20	2.50	1.05	13,08,58,46,639
2021	2.10	+180.0%	3.90	0.65	0.70	4.05	0.65	5,82,56,46,867
2020	0.75	+87.5%	1.30	0.20	0.40	1.35	0.15	2,57,34,69,526
2019	0.40	−50.0%	1.45	0.40	0.80	1.50	0.35	93,83,11,677
2018	0.80	−88.5%	7.45	0.80	7.05	7.85	0.75	94,05,05,773
2017	6.95	+58.0%	7.75	3.95	4.40	8.65	3.90	1,24,67,89,383
2016	4.40	+60.0%	6.70	1.70	2.80	7.00	1.65	87,96,94,451
2015	2.75	+14.6%	3.05	1.85	2.40	3.20	1.75	32,51,54,073
2014	2.40	+23.1%	4.00	1.35	2.00	4.15	1.30	22,75,86,520
2013	1.95	−50.6%	4.10	1.35	4.00	4.20	1.35	40,78,97,601
2012	3.95	−56.1%	13.80	3.90	9.25	14.40	3.90	35,98,05,272
2011	9.00	−79.0%	43.20	7.20	43.00	44.10	7.05	62,60,96,357
2010	42.85	+21.6%	48.10	35.70	35.70	49.40	35.35	54,86,36,668
2009	35.25	+15.8%	48.30	28.00	30.45	49.70	27.65	75,51,75,412
2008	30.45	−67.8%	101.85	28.65	96.30	106.50	28.30	50,88,26,851
2007	94.50	–	94.50	30.95	39.85	96.75	28.00	48,78,35,309

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	1.00	−7.4%	1.08	1.10	0.96	58,19,95,823
Sep 2026	1.08	−7.7%	1.18	1.22	1.07	69,85,66,478
Aug 2026	1.17	−4.9%	1.24	1.34	1.17	75,40,29,043
Jul 2026	1.23	−10.9%	1.38	1.41	1.18	88,97,52,149
Jun 2026	1.38	−2.8%	1.44	1.67	1.35	1,93,72,49,939
May 2026	1.42	+16.4%	1.22	1.52	1.22	1,84,50,41,856
Apr 2026	1.22	+25.8%	0.99	1.30	0.99	1,21,90,41,073
Mar 2026	0.97	−11.8%	1.06	1.15	0.96	79,13,05,936
Feb 2026	1.10	+10.0%	1.02	1.32	0.98	1,77,88,45,004
Jan 2026	1.00	−13.8%	1.17	1.26	0.98	89,11,22,751
Dec 2025	1.16	−13.4%	1.34	1.42	1.14	91,40,46,106
Nov 2025	1.34	−7.6%	1.45	1.46	1.30	55,02,23,268
Oct 2025	1.45	−3.3%	1.51	1.53	1.41	69,19,86,030
Sep 2025	1.50	+1.4%	1.48	1.66	1.47	1,21,98,70,122
Aug 2025	1.48	−3.9%	1.54	1.63	1.44	70,48,25,561
Jul 2025	1.54	−14.9%	1.83	1.87	1.51	1,97,78,86,326
Jun 2025	1.81	+21.5%	1.49	2.17	1.48	4,34,38,29,724
May 2025	1.49	+3.5%	1.44	1.59	1.28	1,17,07,37,446
Apr 2025	1.44	+2.9%	1.41	1.77	1.34	1,35,87,46,226
Mar 2025	1.40	−5.4%	1.50	1.67	1.40	1,18,05,52,514
Feb 2025	1.48	−20.4%	1.88	1.93	1.46	93,49,58,483
Jan 2025	1.86	−9.3%	2.07	2.11	1.74	1,08,30,50,888
Dec 2024	2.05	−2.4%	2.12	2.49	1.98	1,29,73,27,791
Nov 2024	2.10	+1.0%	2.17	2.32	1.96	1,28,57,97,411
Oct 2024	2.08	−13.3%	2.44	2.44	1.85	1,98,39,74,587
Sep 2024	2.40	−10.1%	2.68	2.72	2.26	2,13,38,11,432
Aug 2024	2.67	−7.9%	2.94	2.94	2.62	4,25,32,07,603
Jul 2024	2.90	−11.0%	3.34	4.33	2.48	6,84,45,93,590
Jun 2024	3.26	+117.3%	1.55	3.26	1.45	3,18,83,02,249
May 2024	1.50	−11.8%	1.65	1.80	1.45	89,25,52,097
Apr 2024	1.70	+6.3%	1.65	1.90	1.60	97,04,57,911
Mar 2024	1.60	−23.8%	2.05	2.15	1.55	1,99,61,51,191
Feb 2024	2.10	+13.5%	1.90	2.60	1.85	3,82,57,27,029
Jan 2024	1.85	+42.3%	1.30	1.90	1.30	1,68,71,23,856
Dec 2023	1.30	+23.8%	1.05	1.60	1.00	1,44,15,08,400
Nov 2023	1.05	+10.5%	0.95	1.20	0.90	62,33,77,371
Oct 2023	0.95	−13.6%	1.10	1.10	0.85	49,03,63,076
Sep 2023	1.10	+57.1%	0.75	1.35	0.70	1,85,39,64,218
Aug 2023	0.70	−12.5%	0.80	0.80	0.70	35,13,43,546
Jul 2023	0.80	0.0%	0.85	0.85	0.75	27,08,13,023
Jun 2023	0.80	0.0%	0.80	0.90	0.75	36,88,67,342
May 2023	0.80	0.0%	0.75	0.95	0.75	41,98,83,035
Apr 2023	0.80	+14.3%	0.70	0.90	0.70	29,68,57,545
Mar 2023	0.70	−17.6%	0.85	0.90	0.60	45,65,22,799
Feb 2023	0.85	−15.0%	1.00	1.15	0.80	38,71,46,400
Jan 2023	1.00	−16.7%	1.20	1.25	0.80	50,23,30,155
Dec 2022	1.20	−7.7%	1.30	1.45	1.15	63,01,01,795
Nov 2022	1.30	0.0%	1.30	1.35	1.20	45,68,03,412
Oct 2022	1.30	−7.1%	1.40	1.45	1.25	43,40,91,177
Sep 2022	1.40	+3.7%	1.35	1.80	1.30	1,02,79,68,662
Aug 2022	1.35	+3.8%	1.35	1.45	1.25	69,25,98,817
Jul 2022	1.30	+13.0%	1.15	1.50	1.10	80,29,39,628
Jun 2022	1.15	−11.5%	1.35	1.55	1.05	96,67,67,982
May 2022	1.30	−10.3%	1.40	1.45	1.15	98,63,66,522
Apr 2022	1.45	−3.3%	1.50	1.80	1.40	1,20,14,68,116
Mar 2022	1.50	−11.8%	1.65	1.85	1.40	1,26,12,99,443
Feb 2022	1.70	−19.0%	2.05	2.30	1.55	1,28,66,25,023
Jan 2022	2.10	0.0%	2.20	2.50	1.90	3,33,88,16,062
Dec 2021	2.10	+31.3%	1.55	2.10	1.45	1,05,57,69,131
Nov 2021	1.60	+14.3%	1.40	1.70	1.40	61,20,34,482
Oct 2021	1.40	−20.0%	1.70	1.80	1.40	29,01,47,004
Sep 2021	1.75	0.0%	1.75	1.90	1.55	41,40,89,509
Aug 2021	1.75	−49.3%	3.35	3.45	1.75	31,25,80,957
Jul 2021	3.45	+81.6%	1.95	4.05	1.95	25,38,77,288
Jun 2021	1.90	+90.0%	1.05	1.90	1.00	66,95,66,175
May 2021	1.00	+53.8%	0.65	1.00	0.65	32,79,16,016
Apr 2021	0.65	−18.8%	0.80	0.85	0.65	23,96,00,107
Mar 2021	0.80	−11.1%	0.95	1.10	0.65	45,92,27,411
Feb 2021	0.90	−14.3%	1.00	1.20	0.80	34,36,33,576
Jan 2021	1.05	+40.0%	0.70	1.30	0.70	84,72,05,211
Dec 2020	0.75	+50.0%	0.50	0.80	0.45	76,39,22,854
Nov 2020	0.50	−16.7%	0.65	0.65	0.50	20,34,03,416
Oct 2020	0.60	−7.7%	0.65	0.70	0.55	6,67,01,094
Sep 2020	0.65	−13.3%	0.75	0.80	0.60	10,59,60,080
Aug 2020	0.75	+7.1%	0.70	0.85	0.65	22,50,66,279
Jul 2020	0.70	−44.0%	1.30	1.35	0.65	21,69,95,842
Jun 2020	1.25	+257.1%	0.35	1.25	0.35	44,40,58,256
May 2020	0.35	+16.7%	0.30	0.35	0.25	6,85,12,467
Apr 2020	0.30	+20.0%	0.25	0.40	0.20	11,15,25,683
Mar 2020	0.25	−28.6%	0.35	0.40	0.15	16,21,23,264
Feb 2020	0.35	−12.5%	0.45	0.45	0.30	12,50,78,000
Jan 2020	0.40	0.0%	0.40	0.45	0.35	8,01,22,291
Dec 2019	0.40	−27.3%	0.60	0.75	0.35	22,00,85,101
Nov 2019	0.55	+22.2%	0.45	0.55	0.35	7,18,42,010
Oct 2019	0.45	−18.2%	0.55	0.65	0.35	5,02,54,382
Sep 2019	0.55	0.0%	0.55	0.80	0.45	2,07,93,682
Aug 2019	0.55	−8.3%	0.65	0.70	0.45	3,86,63,743
Jul 2019	0.60	−25.0%	0.80	0.80	0.60	2,26,76,521
Jun 2019	0.80	−5.9%	0.85	0.85	0.70	1,64,89,256
May 2019	0.85	−5.6%	0.90	0.90	0.75	4,03,54,512
Apr 2019	0.90	−5.3%	0.95	1.30	0.85	7,96,39,070
Mar 2019	0.95	+18.8%	0.85	1.15	0.80	10,29,04,473
Feb 2019	0.80	−23.8%	1.00	1.00	0.70	12,77,08,600
Jan 2019	1.05	+31.3%	0.80	1.50	0.80	14,69,00,327
Dec 2018	0.80	−20.0%	1.00	1.05	0.75	7,23,98,510
Nov 2018	1.00	−20.0%	1.25	1.25	0.95	5,53,36,315
Oct 2018	1.25	−7.4%	1.30	1.35	0.90	3,47,93,314
Sep 2018	1.35	−6.9%	1.50	1.55	1.30	2,48,17,563
Aug 2018	1.45	0.0%	1.45	1.55	1.25	1,77,41,125
Jul 2018	1.45	+7.4%	1.40	1.55	1.25	2,52,55,551
Jun 2018	1.35	−22.9%	1.80	1.80	1.25	2,19,10,385
May 2018	1.75	−12.5%	2.00	2.20	1.50	2,29,80,219
Apr 2018	2.00	−23.1%	2.60	3.15	2.00	6,31,31,796
Mar 2018	2.60	−50.0%	5.25	5.40	2.35	25,96,02,688
Feb 2018	5.20	−10.3%	5.70	6.05	4.75	9,64,05,903
Jan 2018	5.80	−16.5%	7.05	7.85	5.65	24,61,32,404
Dec 2017	6.95	+12.1%	6.20	7.10	5.95	12,36,80,776
Nov 2017	6.20	−10.8%	7.00	7.45	5.85	12,04,29,904
Oct 2017	6.95	+12.1%	6.30	7.40	5.60	12,41,59,016
Sep 2017	6.20	−4.6%	6.55	7.35	6.05	9,50,93,918
Aug 2017	6.50	−12.2%	7.50	7.75	5.65	11,66,95,704
Jul 2017	7.40	+57.4%	4.80	8.65	4.65	22,30,01,949
Jun 2017	4.70	−3.1%	4.95	5.45	4.70	3,55,30,396
May 2017	4.85	−17.8%	5.95	6.05	4.80	5,50,93,693
Apr 2017	5.90	+2.6%	5.80	6.55	5.50	10,21,48,490
Mar 2017	5.75	+9.5%	5.35	6.85	5.05	11,90,83,965
Feb 2017	5.25	+22.1%	4.35	5.50	4.05	6,24,57,423
Jan 2017	4.30	−2.3%	4.40	4.70	3.90	6,94,14,149
Dec 2016	4.40	−2.2%	4.70	4.85	3.85	6,10,56,885
Nov 2016	4.50	−3.2%	4.70	4.80	3.35	9,77,26,173
Oct 2016	4.65	−5.1%	5.10	7.00	4.50	22,25,96,341
Sep 2016	4.90	+127.9%	2.20	5.05	2.20	23,32,54,384
Aug 2016	2.15	−17.3%	2.65	2.65	2.05	1,75,13,387
Jul 2016	2.60	+10.6%	2.35	3.00	2.20	6,66,07,787
Jun 2016	2.35	+27.0%	1.85	2.35	1.65	3,21,67,192
May 2016	1.85	−14.0%	2.15	2.25	1.75	1,74,90,688
Apr 2016	2.15	+2.4%	2.15	2.35	2.05	1,16,85,448
Mar 2016	2.10	−4.5%	2.25	2.35	2.00	1,80,52,670
Feb 2016	2.20	−15.4%	2.65	2.70	2.05	2,64,25,923
Jan 2016	2.60	−5.5%	2.80	3.55	2.20	7,51,17,573
Dec 2015	2.75	+1.9%	2.70	3.20	2.55	5,67,09,031
Nov 2015	2.70	+17.4%	2.30	2.80	2.15	1,70,32,806
Oct 2015	2.30	0.0%	2.35	2.60	2.25	2,27,55,978
Sep 2015	2.30	−2.1%	2.35	2.45	2.00	1,44,13,144
Aug 2015	2.35	0.0%	2.35	3.15	2.00	5,71,79,290
Jul 2015	2.35	−4.1%	2.45	2.70	2.20	1,76,99,605
Jun 2015	2.45	+2.1%	2.35	2.75	1.95	2,97,11,276
May 2015	2.40	+9.1%	2.25	2.80	1.95	2,61,92,463
Apr 2015	2.20	+12.8%	2.00	2.65	1.90	2,04,01,416
Mar 2015	1.95	−18.8%	2.40	2.45	1.75	2,25,25,262
Feb 2015	2.40	0.0%	2.40	2.60	2.15	1,68,63,648
Jan 2015	2.40	0.0%	2.40	2.80	2.20	2,36,70,154
Dec 2014	2.40	−4.0%	2.55	2.80	2.25	1,74,09,289
Nov 2014	2.50	−9.1%	2.80	2.80	2.25	2,56,31,214
Oct 2014	2.75	−8.3%	3.00	3.00	2.65	2,20,29,802
Sep 2014	3.00	+11.1%	2.65	3.50	2.50	4,04,81,257
Aug 2014	2.70	+1.9%	2.70	3.05	2.35	1,94,83,702
Jul 2014	2.65	−29.3%	3.90	3.95	2.55	1,67,79,047
Jun 2014	3.75	+33.9%	2.90	4.15	2.90	3,77,81,445
May 2014	2.80	+40.0%	1.95	2.80	1.75	99,13,470
Apr 2014	2.00	+37.9%	1.40	2.30	1.40	1,17,94,559
Mar 2014	1.45	+7.4%	1.40	1.60	1.30	1,02,14,846
Feb 2014	1.35	−15.6%	1.65	1.70	1.35	71,41,397
Jan 2014	1.60	−17.9%	2.00	2.10	1.60	89,26,492
Dec 2013	1.95	+11.4%	1.80	1.95	1.70	53,38,252
Nov 2013	1.75	+6.1%	1.65	2.10	1.60	2,30,85,789
Oct 2013	1.65	−8.3%	1.90	1.90	1.60	3,77,27,998
Sep 2013	1.80	+5.9%	1.70	1.90	1.55	1,85,29,269
Aug 2013	1.70	−10.5%	2.00	2.00	1.60	1,23,63,188
Jul 2013	1.90	+11.8%	1.70	2.50	1.45	7,44,94,069
Jun 2013	1.70	−15.0%	2.00	2.00	1.35	3,10,09,411
May 2013	2.00	−18.4%	2.50	2.60	1.80	2,86,54,571
Apr 2013	2.45	−7.5%	2.65	3.20	2.35	2,76,40,233
Mar 2013	2.65	−13.1%	3.10	3.15	2.55	2,50,29,301
Feb 2013	3.05	−10.3%	3.45	3.50	2.85	4,71,91,222
Jan 2013	3.40	−13.9%	4.00	4.20	3.20	7,68,34,298
Dec 2012	3.95	−51.8%	8.60	9.90	3.90	14,95,06,738
Nov 2012	8.20	+4.5%	8.00	9.05	7.60	1,33,75,342
Oct 2012	7.85	−11.3%	8.85	9.40	7.65	2,49,12,400
Sep 2012	8.85	+35.1%	6.55	9.25	6.20	1,90,95,525
Aug 2012	6.55	−19.6%	8.30	8.40	6.10	80,13,365
Jul 2012	8.15	+0.6%	8.10	10.25	7.95	2,03,97,288
Jun 2012	8.10	+3.2%	7.85	8.55	7.65	92,43,395
May 2012	7.85	−13.3%	7.50	9.45	6.80	98,73,898
Apr 2012	9.05	−8.6%	10.00	11.00	7.20	76,61,490
Mar 2012	9.90	−17.2%	11.75	12.90	9.25	1,67,26,152
Feb 2012	11.95	−0.4%	12.10	14.40	9.30	4,93,04,517
Jan 2012	12.00	+33.3%	9.25	13.75	8.85	3,16,95,162
Dec 2011	9.00	−1.1%	9.25	9.90	7.05	1,37,15,953
Nov 2011	9.10	−13.7%	10.45	10.75	8.10	1,41,98,584
Oct 2011	10.55	−10.6%	11.75	11.75	9.60	1,46,32,169
Sep 2011	11.80	−4.8%	12.40	15.10	11.40	8,28,39,723
Aug 2011	12.40	−17.3%	15.20	16.15	10.40	5,83,61,822
Jul 2011	15.00	0.0%	15.20	16.85	13.30	9,47,22,489
Jun 2011	15.00	−54.2%	33.30	33.80	13.25	28,91,36,264
May 2011	32.75	−9.5%	35.65	36.15	31.30	69,10,746
Apr 2011	36.20	−3.7%	37.25	39.00	35.25	61,83,080
Mar 2011	37.60	+4.2%	36.35	38.20	34.50	81,72,404
Feb 2011	36.10	−10.4%	40.50	40.95	33.10	82,30,123
Jan 2011	40.30	−6.0%	43.00	44.10	39.70	2,89,93,000
Dec 2010	42.85	−1.8%	43.50	44.55	40.60	74,40,317
Nov 2010	43.65	−2.5%	44.75	46.50	42.25	1,00,56,874
Oct 2010	44.75	−4.8%	46.70	46.70	43.95	1,18,40,773
Sep 2010	47.00	+4.0%	45.30	48.15	42.00	3,01,90,950
Aug 2010	45.20	−2.9%	46.90	48.60	37.75	2,34,58,751
Jul 2010	46.55	−1.4%	47.00	47.85	43.10	6,21,17,730
Jun 2010	47.20	+28.6%	36.80	49.40	35.35	11,30,13,565
May 2010	36.70	−11.1%	41.10	42.20	35.85	2,94,06,356
Apr 2010	41.30	−1.3%	42.10	44.95	40.60	3,85,09,968
Mar 2010	41.85	−1.6%	43.00	43.80	40.05	3,41,30,818
Feb 2010	42.55	+0.4%	42.40	44.70	39.10	3,67,38,963
Jan 2010	42.40	+20.3%	35.70	45.35	35.50	15,17,31,603
Dec 2009	35.25	−0.8%	35.75	39.25	34.95	5,43,48,586
Nov 2009	35.55	+17.5%	30.00	37.00	29.85	7,37,87,511
Oct 2009	30.25	−28.3%	42.65	43.70	29.65	5,57,93,990
Sep 2009	42.20	+9.6%	38.00	43.40	35.70	8,70,75,998
Aug 2009	38.50	+2.4%	38.00	39.60	33.90	6,16,11,857
Jul 2009	37.60	−4.1%	39.80	41.40	29.70	8,24,91,812
Jun 2009	39.20	−11.7%	45.20	49.70	38.10	15,86,75,258
May 2009	44.40	+49.5%	30.70	46.50	30.25	9,05,20,299
Apr 2009	29.70	+0.8%	29.90	36.40	29.25	4,10,26,458
Mar 2009	29.45	+3.3%	28.45	30.30	27.65	1,56,56,285
Feb 2009	28.50	−5.0%	29.60	33.10	28.10	1,38,92,710
Jan 2009	30.00	−1.5%	30.45	33.60	28.10	2,02,94,648
Dec 2008	30.45	−33.4%	45.10	46.80	28.30	2,80,97,559
Nov 2008	45.75	+19.5%	38.90	48.00	30.60	4,68,57,277
Oct 2008	38.30	+7.4%	36.00	38.80	31.40	2,34,13,434
Sep 2008	35.65	−10.9%	39.60	42.75	30.05	4,47,76,159
Aug 2008	40.00	+3.5%	39.00	43.00	37.50	5,79,99,509
Jul 2008	38.65	−8.0%	42.95	44.80	37.65	2,28,24,438
Jun 2008	42.00	−13.5%	49.25	50.50	39.50	2,02,94,095
May 2008	48.55	−4.5%	51.50	58.65	47.25	5,51,73,288
Apr 2008	50.85	+9.2%	46.00	52.00	43.60	3,17,51,848
Mar 2008	46.55	−15.6%	52.60	54.15	40.20	2,40,03,677
Feb 2008	55.15	−6.5%	60.00	69.25	54.55	2,40,84,348
Jan 2008	59.00	−37.6%	96.30	106.50	56.05	12,95,51,219
Dec 2007	94.50	+76.5%	54.40	96.75	53.10	20,08,38,472
Nov 2007	53.55	+6.0%	51.20	61.00	45.00	6,80,71,250
Oct 2007	50.50	+32.9%	39.00	51.50	28.00	6,88,74,699
Sep 2007	38.00	+12.3%	34.00	41.90	33.80	2,61,31,990
Aug 2007	33.85	+5.9%	31.50	38.55	30.60	2,35,17,053
Jul 2007	31.95	−35.1%	48.95	62.75	31.00	3,48,96,064
Jun 2007	49.25	+16.6%	42.90	52.40	39.75	2,40,96,428
May 2007	42.25	+24.8%	35.40	44.80	32.90	1,10,76,943
Apr 2007	33.85	−2.3%	33.75	39.35	31.40	70,92,040
Mar 2007	34.65	+0.3%	34.70	37.35	30.00	30,26,184
Feb 2007	34.55	−11.7%	39.60	45.00	33.30	63,89,157
Jan 2007	39.15	–	39.85	44.75	39.00	1,38,25,029

₹ 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	1.01	1.02	1.00	1.00	1.01	2,41,73,522	52.3%
28 Oct 2026	1.01	1.02	0.99	1.00	1.00	2,63,68,572	40.0%
27 Oct 2026	0.99	1.02	0.99	1.00	1.00	2,93,34,271	43.9%
26 Oct 2026	1.00	1.01	0.99	0.99	1.00	1,52,16,727	56.5%
23 Oct 2026	1.01	1.02	0.96	1.00	0.99	6,22,16,418	40.7%
22 Oct 2026	1.00	1.02	1.00	1.00	1.01	2,43,09,238	47.7%
21 Oct 2026	1.03	1.03	1.00	1.00	1.01	2,95,56,862	54.0%
19 Oct 2026	1.05	1.05	1.01	1.02	1.03	3,94,13,724	37.2%
16 Oct 2026	1.04	1.07	1.03	1.04	1.05	4,21,01,172	37.6%
15 Oct 2026	1.06	1.06	1.03	1.03	1.05	2,30,44,948	45.4%
14 Oct 2026	1.05	1.07	1.05	1.05	1.06	3,75,51,100	28.8%
13 Oct 2026	1.06	1.06	1.03	1.05	1.04	3,81,84,607	27.8%
12 Oct 2026	1.06	1.08	1.05	1.05	1.06	1,78,16,420	58.0%
9 Oct 2026	1.06	1.08	1.05	1.06	1.06	2,50,81,222	40.5%
8 Oct 2026	1.07	1.09	1.05	1.05	1.07	2,20,00,323	42.9%
7 Oct 2026	1.09	1.10	1.06	1.07	1.08	2,32,00,615	43.4%
6 Oct 2026	1.06	1.10	1.05	1.09	1.07	2,48,23,552	58.2%
5 Oct 2026	1.08	1.09	1.04	1.06	1.06	3,15,82,248	53.9%
1 Oct 2026	1.08	1.09	1.04	1.07	1.07	4,60,20,282	38.0%
30 Sep 2026	1.09	1.11	1.08	1.08	1.09	2,86,83,315	35.9%
29 Sep 2026	1.10	1.10	1.07	1.08	1.09	3,10,11,505	46.3%
28 Sep 2026	1.12	1.13	1.09	1.09	1.10	3,35,31,963	49.4%

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.GTL Infrastructure bonus and split history

Ex-date	Event	Price factor	What happened
16 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
15 Apr 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Apr 2020	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.
1 Apr 2020	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.
31 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
27 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
20 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
14 Dec 2012	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Jun 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 Jul 2007	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
20 Jul 2007	Price move	–	A corporate action went ex within three days of this move (Rights 1:1 At Par, ex-date 20 Jul 2007), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.