GTT Data Solutions share price history

BSE: 530457IT - SoftwareSmall Cap

GTT DATA SOLUTIONS LIMITED · Face value ₹10 · Listed Jun 1995

₹33.98₹2.94 (9.47%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹31.04.

28 Oct: open ₹31.65, high ₹34.50, low ₹30.40

52-week range of traded prices to 28 Oct 2026

₹27.00Low, 9 Oct 2026₹101.80High, 14 Nov 2025

Under BSE's long-term additional surveillance, stage I, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹142 Cr2,293rd largest listed
P/E: Lossover the last 12 months
P/B: 1.90
Dividend yield: Nonein the last 12 months
ROE: −30.0%
ROCE: −14.3%
Debt to equity: 0.34
Volume, BSE: 8,075

GTT Data Solutions share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

GTT Data Solutions' share price is on record from 2 Jan 2007, when it closed at ₹18.05, to 28 Oct 2026. Its highest close was ₹180.00 on 17 Dec 2024 and its lowest ₹1.83 on 7 Jan 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	33.98	−57.2%	81.08	30.00	79.35	82.89	27.00	53,42,672
2025	79.35	−48.9%	171.40	56.35	158.45	174.80	55.15	1,13,89,218
2024	155.35	+888.2%	180.00	16.03	16.03	181.25	16.02	25,25,090
2023	15.72	+319.2%	15.72	1.99	3.75	15.72	1.99	4,37,875
2022	3.75	−39.3%	6.00	3.70	5.88	6.00	3.70	1,87,040
2021	6.18	+205.9%	6.18	1.83	1.92	6.18	1.82	1,11,665
2020	2.02	−32.7%	2.85	2.02	2.85	2.85	2.02	2,515
2019	3.00	−16.9%	3.61	3.00	3.61	3.61	3.00	157
2018	3.61	−9.8%	3.80	3.61	3.80	3.80	3.61	12,784
2017	4.00	−26.6%	5.75	3.88	5.45	5.75	3.88	81,155
2016	5.45	−16.2%	7.00	5.45	6.18	7.00	5.45	5,354
2015	6.50	−37.7%	10.60	6.01	10.60	10.60	5.89	45,351
2014	10.44	+112.6%	10.44	3.70	5.15	10.44	3.70	20,542
2013	4.91	+9.1%	9.26	4.50	4.50	9.26	4.50	43,000
2012	4.50	−8.9%	15.63	4.50	5.14	16.41	4.50	2,11,943
2011	4.94	−31.0%	8.29	3.65	7.00	8.70	3.62	90,533
2010	7.16	−0.7%	13.00	5.51	7.53	13.48	5.50	7,38,268
2009	7.21	+9.1%	9.19	4.10	6.28	9.63	4.05	4,27,106
2008	6.61	−69.1%	23.10	5.32	22.45	24.00	5.32	15,39,015
2007	21.40	–	25.41	11.20	17.55	26.68	9.17	24,41,313

₹ 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. 2023 is from its first session, 23 Jan 2023. 2022 is from its first session, 11 Feb 2022. 2020 is from its first session, 5 Feb 2020. 2019 is from its first session, 20 May 2019. 2018 is from its first session, 6 Feb 2018. The close is the year's last trade for 2021 (9 Nov 2021), 2019 (18 Dec 2019), 2018 (7 Mar 2018), 2017 (23 Oct 2017), 2016 (28 Oct 2016) and 2015 (19 Nov 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	33.98	−10.7%	38.44	38.78	27.00	4,12,261
Sep 2026	38.06	−11.5%	42.10	45.50	36.92	5,91,341
Aug 2026	42.99	−13.3%	49.62	52.90	41.10	5,62,944
Jul 2026	49.61	+24.6%	40.92	59.60	36.10	7,76,871
Jun 2026	39.81	−13.2%	47.60	47.60	39.30	3,96,519
May 2026	45.87	−10.8%	52.46	56.70	45.46	4,66,560
Apr 2026	51.42	+17.0%	43.96	63.00	43.96	4,22,553
Mar 2026	43.96	−29.3%	58.25	62.65	43.02	8,03,005
Feb 2026	62.22	−9.4%	69.95	81.44	61.00	4,88,836
Jan 2026	68.64	−13.5%	79.35	82.89	62.80	4,21,782
Dec 2025	79.35	+4.1%	76.10	85.67	67.84	5,99,628
Nov 2025	76.24	−13.5%	88.00	101.80	73.09	27,13,324
Oct 2025	88.12	+25.5%	71.97	94.99	68.16	27,70,764
Sep 2025	70.21	+7.2%	61.50	78.66	55.15	15,98,352
Aug 2025	65.52	−6.1%	72.40	75.48	61.00	3,14,145
Jul 2025	69.77	−10.3%	78.15	81.00	60.25	5,42,982
Jun 2025	77.81	−2.8%	78.00	84.80	72.21	4,62,905
May 2025	80.07	+10.7%	75.95	88.70	71.00	4,69,461
Apr 2025	72.35	−22.0%	93.95	99.80	71.54	3,27,414
Mar 2025	92.80	+25.0%	77.94	95.28	70.52	5,75,417
Feb 2025	74.23	−7.5%	84.25	84.25	68.14	3,12,742
Jan 2025	80.25	−48.3%	158.45	174.80	71.85	7,02,084
Dec 2024	155.35	+18.1%	133.00	181.25	127.90	5,67,274
Nov 2024	131.50	−3.4%	136.05	150.05	128.20	3,74,263
Oct 2024	136.15	+21.8%	114.00	136.15	103.55	1,34,155
Sep 2024	111.77	+45.7%	78.23	114.22	78.18	3,21,647
Aug 2024	76.70	−2.2%	82.37	82.37	66.55	67,470
Jul 2024	78.45	+10.6%	72.36	88.94	67.60	2,08,441
Jun 2024	70.95	+0.4%	70.60	73.30	65.23	1,19,133
May 2024	70.70	−5.6%	76.39	82.03	58.83	4,76,531
Apr 2024	74.90	+48.3%	51.53	74.90	51.53	53,048
Mar 2024	50.52	+41.0%	36.53	50.52	36.53	1,00,222
Feb 2024	35.82	+51.0%	24.19	35.82	24.19	38,176
Jan 2024	23.72	+50.9%	16.03	23.72	16.02	64,730
Dec 2023	15.72	+47.3%	10.88	15.72	10.88	1,24,556
Nov 2023	10.67	+83.3%	5.93	10.67	5.93	86,601
Oct 2023	5.82	−9.1%	6.35	6.35	5.60	1,11,706
Sep 2023	6.40	+19.2%	5.47	6.89	5.40	17,229
Aug 2023	5.37	+2.3%	5.35	5.77	5.34	18,150
Jul 2023	5.25	+44.2%	3.64	5.25	3.64	39,346
Jun 2023	3.64	+82.9%	2.08	4.02	2.08	28,396
May 2023	1.99	−24.6%	2.51	2.63	1.99	4,776
Apr 2023	2.64	−4.0%	2.75	2.77	2.55	1,214
Mar 2023	2.75	−8.3%	3.00	3.00	2.75	4,934
Feb 2023	3.00	−20.0%	3.57	3.57	3.00	866
Jan 2023	3.75	0.0%	3.75	3.75	3.75	101
Dec 2022	3.75	−5.1%	4.05	4.05	3.70	14,953
Nov 2022	3.95	−9.2%	4.45	4.55	3.76	14,890
Oct 2022	4.35	−7.4%	4.70	4.70	4.35	1,839
Sep 2022	4.70	−1.1%	4.70	5.20	4.70	787
Aug 2022	4.75	+6.5%	4.46	5.18	4.30	2,159
Jul 2022	4.46	−4.3%	4.43	4.48	4.00	3,498
Jun 2022	4.66	−22.3%	5.70	5.70	4.43	227
Mar 2022	6.00	+44.9%	3.94	6.00	3.94	1,45,258
Feb 2022	4.14	−33.0%	5.88	5.88	4.14	3,429
Nov 2021	6.18	+33.2%	4.87	6.18	4.87	15,501
Oct 2021	4.64	+123.1%	2.18	4.64	2.17	48,437
Sep 2021	2.08	−1.0%	2.10	2.20	1.99	33,508
Aug 2021	2.10	+0.5%	2.09	2.10	2.09	451
Jul 2021	2.09	−5.0%	2.20	2.21	2.09	5,513
Jun 2021	2.20	+15.2%	1.91	2.20	1.82	5,602
May 2021	1.91	+4.4%	1.83	1.91	1.82	1,552
Apr 2021	1.83	0.0%	1.83	1.83	1.83	100
Jan 2021	1.83	−9.4%	1.92	1.92	1.83	1,001
Dec 2020	2.02	−17.9%	2.46	2.46	2.02	2,360
Oct 2020	2.46	−9.2%	2.58	2.58	2.46	111
Sep 2020	2.71	0.0%	2.71	2.71	2.71	30
May 2020	2.71	0.0%	2.71	2.71	2.71	1
Mar 2020	2.71	0.0%	2.71	2.71	2.71	1
Feb 2020	2.71	−9.7%	2.85	2.85	2.71	12
Dec 2019	3.00	−3.2%	3.00	3.00	3.00	5
Sep 2019	3.10	0.0%	3.10	3.10	3.10	3
Aug 2019	3.10	−4.9%	3.26	3.26	3.10	5
Jul 2019	3.26	−9.7%	3.43	3.43	3.26	34
Jun 2019	3.61	0.0%	3.61	3.61	3.61	10
May 2019	3.61	0.0%	3.61	3.61	3.61	100
Mar 2018	3.61	−5.0%	3.61	3.61	3.61	9,784
Feb 2018	3.80	−5.0%	3.80	3.80	3.61	3,000
Oct 2017	4.00	−6.5%	4.08	4.14	3.88	26,365
Sep 2017	4.28	−4.9%	4.28	4.72	4.28	226
Aug 2017	4.50	−9.6%	4.74	4.74	4.30	50,918
Jun 2017	4.98	−13.4%	5.50	5.50	4.98	1,405
May 2017	5.75	0.0%	5.75	5.75	5.75	200
Apr 2017	5.75	0.0%	5.75	5.75	5.75	5
Mar 2017	5.75	+2.7%	5.60	5.75	5.50	146
Jan 2017	5.60	+2.8%	5.45	5.70	5.45	1,890
Oct 2016	5.45	−13.6%	6.00	6.00	5.45	16
Sep 2016	6.31	−0.2%	6.01	6.31	6.01	12
Aug 2016	6.32	0.0%	6.32	6.32	6.32	3,530
Jul 2016	6.32	−5.0%	6.32	6.32	6.32	1,700
Apr 2016	6.65	+7.6%	6.48	7.00	6.48	91
Jan 2016	6.18	−4.9%	6.18	6.18	6.18	5
Nov 2015	6.50	−1.7%	6.50	6.50	6.50	1,500
Oct 2015	6.61	−5.6%	6.65	6.95	6.01	32,261
Sep 2015	7.00	0.0%	7.00	7.00	7.00	1
Aug 2015	7.00	−2.1%	7.00	7.00	7.00	50
Jul 2015	7.15	+9.3%	6.86	7.15	6.86	2,407
Jun 2015	6.54	+4.6%	6.56	6.56	6.23	1,801
May 2015	6.25	+1.1%	6.25	6.25	6.25	1,000
Apr 2015	6.18	−4.8%	6.50	6.50	6.18	60
Mar 2015	6.49	+4.7%	5.89	6.83	5.89	954
Feb 2015	6.20	−31.9%	8.99	8.99	6.20	3,111
Jan 2015	9.10	−12.8%	10.60	10.60	9.03	2,206
Dec 2014	10.44	+34.7%	7.75	10.44	7.75	634
Nov 2014	7.75	+3.3%	7.35	7.76	7.35	374
Oct 2014	7.50	+52.1%	5.17	7.51	5.17	7,014
Sep 2014	4.93	+32.2%	3.70	4.93	3.70	1,737
Jul 2014	3.73	−14.1%	4.13	4.13	3.73	1,053
Jun 2014	4.34	−0.7%	4.35	4.35	4.14	1,302
May 2014	4.37	+4.0%	4.40	4.60	4.37	1,900
Feb 2014	4.20	−0.2%	4.20	4.20	4.20	400
Jan 2014	4.21	−14.3%	5.15	5.15	4.21	6,128
Dec 2013	4.91	−4.7%	4.91	4.91	4.91	2,000
Nov 2013	5.15	−5.0%	5.42	5.42	5.15	829
Oct 2013	5.42	−14.0%	5.99	5.99	5.42	757
Sep 2013	6.30	−21.6%	7.64	7.64	5.93	8,068
Jul 2013	8.04	−9.7%	8.46	8.46	8.04	1,210
Jun 2013	8.90	+3.1%	8.99	8.99	8.90	2,300
May 2013	8.63	−0.2%	8.22	8.63	8.22	522
Apr 2013	8.65	+3.0%	8.82	9.26	8.50	2,251
Mar 2013	8.40	+40.2%	6.28	9.24	6.28	7,203
Feb 2013	5.99	+26.6%	4.50	5.99	4.50	3,940
Jan 2013	4.73	+5.1%	4.50	5.19	4.50	13,920
Dec 2012	4.50	−5.7%	4.54	4.54	4.50	150
Nov 2012	4.77	−20.5%	5.71	5.99	4.57	5,222
Oct 2012	6.00	−7.0%	6.13	6.13	6.00	425
Sep 2012	6.45	−11.0%	6.89	7.61	6.45	2,181
Aug 2012	7.25	−12.8%	7.90	7.90	7.25	2,483
Jul 2012	8.31	−25.8%	11.70	12.33	8.31	7,007
Jun 2012	11.20	+1.8%	11.50	12.18	11.05	8,251
May 2012	11.00	−3.1%	11.91	13.92	10.05	66,081
Apr 2012	11.35	+3.7%	10.41	11.38	9.37	49,429
Mar 2012	10.95	−18.5%	13.69	16.41	10.95	1,126
Feb 2012	13.43	+36.5%	10.00	14.53	10.00	21,922
Jan 2012	9.84	+99.2%	5.14	9.84	4.70	47,666
Dec 2011	4.94	+35.3%	3.66	5.10	3.62	1,261
Nov 2011	3.65	−21.2%	4.86	5.61	3.65	11,557
Oct 2011	4.63	−23.6%	5.76	5.76	4.00	10,365
Sep 2011	6.06	+9.2%	5.82	7.00	5.81	1,757
Aug 2011	5.55	−18.5%	6.47	6.47	5.30	3,001
Jul 2011	6.81	−13.6%	7.49	8.09	6.19	6,490
Jun 2011	7.88	+19.2%	6.30	8.70	6.30	803
May 2011	6.61	+8.5%	6.38	7.57	5.80	17,958
Apr 2011	6.09	+6.3%	5.65	6.09	5.27	4,287
Mar 2011	5.73	+14.4%	4.82	6.07	4.82	23,123
Feb 2011	5.01	−10.5%	5.88	6.40	5.01	4,385
Jan 2011	5.60	−21.8%	7.00	7.00	5.60	5,546
Dec 2010	7.16	−15.5%	8.60	8.74	6.91	13,938
Nov 2010	8.47	+20.3%	6.75	8.77	6.75	18,335
Oct 2010	7.04	−14.7%	7.95	9.34	6.71	35,069
Sep 2010	8.25	−22.6%	10.13	10.55	8.01	23,845
Aug 2010	10.66	+4.7%	9.75	13.48	9.75	80,901
Jul 2010	10.18	+21.8%	8.75	10.56	7.90	48,785
Jun 2010	8.36	+23.7%	6.46	8.40	5.56	57,500
May 2010	6.76	−19.0%	7.97	9.69	6.76	19,261
Apr 2010	8.35	+41.5%	5.65	9.05	5.62	84,267
Mar 2010	5.90	−32.4%	8.95	9.30	5.50	51,768
Feb 2010	8.73	+29.3%	6.49	8.80	5.87	2,85,204
Jan 2010	6.75	−6.4%	7.53	8.00	6.21	19,395
Dec 2009	7.21	+24.3%	5.85	7.89	5.62	27,155
Nov 2009	5.80	−23.8%	7.99	8.24	5.80	24,243
Oct 2009	7.61	−7.6%	8.25	9.15	7.37	4,646
Sep 2009	8.24	+21.5%	7.46	8.40	6.71	14,911
Aug 2009	6.78	+5.1%	5.84	6.78	5.34	3,497
Jul 2009	6.45	−20.3%	9.49	9.63	6.45	6,250
Jun 2009	8.09	+42.7%	5.95	8.09	5.95	8,040
May 2009	5.67	−9.6%	5.96	5.96	5.15	7,771
Apr 2009	6.27	+39.0%	4.73	6.27	4.09	9,638
Mar 2009	4.51	−18.4%	5.27	5.50	4.05	2,91,363
Feb 2009	5.53	−13.2%	6.40	7.10	5.53	23,161
Jan 2009	6.37	−3.6%	6.28	7.10	5.97	6,431
Dec 2008	6.61	+12.4%	5.59	6.61	5.32	33,111
Nov 2008	5.88	−17.2%	6.75	7.20	5.88	24,146
Oct 2008	7.10	−30.3%	9.69	9.69	6.77	33,134
Sep 2008	10.19	−14.4%	11.40	12.45	9.75	10,922
Aug 2008	11.90	+24.5%	9.56	13.04	9.25	1,10,866
Jul 2008	9.56	−4.4%	10.00	11.50	9.10	2,67,356
Jun 2008	10.00	−7.0%	10.35	11.20	9.00	57,753
May 2008	10.75	+12.9%	9.96	13.36	8.65	75,517
Apr 2008	9.52	−4.8%	9.53	10.94	9.00	67,380
Mar 2008	10.00	−13.0%	12.00	12.00	8.78	73,273
Feb 2008	11.50	−19.0%	14.80	15.80	11.50	1,04,690
Jan 2008	14.20	−33.6%	22.45	24.00	12.75	6,80,867
Dec 2007	21.40	+76.9%	12.00	26.68	11.80	4,66,099
Nov 2007	12.10	−23.9%	14.70	16.85	10.35	2,20,914
Oct 2007	15.90	+26.2%	14.99	19.80	9.17	5,82,000
Sep 2007	12.60	+4.5%	12.31	16.49	11.20	2,81,898
Aug 2007	12.06	−8.6%	12.83	16.39	10.21	1,19,345
Jul 2007	13.20	+10.9%	11.51	14.83	10.99	37,960
Jun 2007	11.90	−20.1%	14.35	14.35	11.34	32,470
May 2007	14.90	+21.1%	12.25	17.95	11.15	1,19,990
Apr 2007	12.30	−1.2%	13.07	15.50	11.26	29,706
Mar 2007	12.45	−13.8%	13.75	14.89	12.15	88,041
Feb 2007	14.45	−10.0%	15.45	19.95	13.80	94,737
Jan 2007	16.05	–	17.55	23.70	14.60	3,68,153

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	31.65	34.50	30.40	33.98	33.70	8,075
27 Oct 2026	30.95	31.70	29.70	31.04	30.90	10,908
26 Oct 2026	31.00	31.99	28.10	30.00	29.91	17,900
23 Oct 2026	33.95	35.00	29.99	31.02	31.00	21,070
22 Oct 2026	33.80	33.80	32.25	32.79	32.98	5,428
21 Oct 2026	34.95	35.90	33.75	33.90	34.51	3,738
19 Oct 2026	35.40	35.94	33.50	34.95	34.55	11,954
16 Oct 2026	35.70	35.90	34.90	35.51	35.47	3,942
15 Oct 2026	32.40	36.60	32.40	35.55	35.05	45,984
14 Oct 2026	31.05	32.93	31.00	32.64	32.02	8,288
13 Oct 2026	31.10	31.98	31.00	31.51	31.57	4,511
12 Oct 2026	31.60	32.98	30.61	31.94	31.47	12,155
9 Oct 2026	32.15	32.90	27.00	31.02	28.80	1,20,177
8 Oct 2026	33.44	33.50	31.10	32.15	32.42	21,541
7 Oct 2026	34.98	34.98	32.05	32.85	33.06	14,642
6 Oct 2026	34.95	36.70	31.60	33.03	33.43	38,850
5 Oct 2026	35.00	36.50	34.00	34.69	35.18	17,724
1 Oct 2026	38.44	38.78	32.50	34.26	35.09	45,374
30 Sep 2026	38.95	39.71	38.00	38.06	38.10	6,233
29 Sep 2026	37.25	38.90	37.25	38.20	38.09	4,784
28 Sep 2026	39.02	39.79	37.99	38.01	38.38	11,666
25 Sep 2026	39.06	39.73	38.00	39.02	38.76	7,745

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
14 Jan 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
14 Jan 2025	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 14 Jan 2025), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.