Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GTL, GTL Limited, INE043A01012, Listing: 29-Mar-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 16.41 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 15-Oct-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 7.59 Barrier: 9.24; Drift%: -0.33
Basic Industry: Other Telecom Services Total Equity: 157,296,781 Low52 Date: 07-May-2025 SHP: 14.3 / 0.0 / 8.39 / 77.31
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 12.93 / 7.95 Month: 11.1 / 9.0 Week: 9.31 / 8.85 Day: 9.79 / 9.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 9.75 9.79 9.10 9.21 9.31 -6.21 144.87 830,025 5.94 464,037 6.34 0.43 38
2 26-Aug 10.09 10.09 9.80 9.82 9.86 -0.91 154.47 204,928 1.47 124,902 1.71 0.12 10
3 25-Aug 10.24 10.24 9.85 9.91 9.97 -1.98 155.88 711,407 5.10 397,659 5.43 0.40 33
4 22-Aug 10.00 10.45 9.95 10.11 10.18 1.81 159.03 850,254 6.09 339,239 4.64 0.35 28
5 21-Aug 9.49 10.85 9.48 9.93 10.33 5.98 156.20 3,293,613 23.59 1,078,921 14.74 1.11 89
6 20-Aug 9.22 9.41 9.20 9.37 9.34 1.63 147.39 251,503 1.80 159,972 2.19 0.15 13
7 19-Aug 9.20 9.38 9.12 9.22 9.21 0.88 145.03 227,402 1.63 133,470 1.82 0.12 11
8 18-Aug 9.10 9.46 9.06 9.14 9.22 0.44 143.77 472,657 3.39 196,029 2.68 0.18 16
9 14-Aug 9.25 9.25 9.01 9.10 9.10 -0.22 143.14 155,596 1.11 109,397 1.49 0.10 9
10 13-Aug 9.07 9.26 9.07 9.12 9.16 -0.22 143.45 192,380 1.38 138,734 1.90 0.13 11
11 12-Aug 9.00 9.31 8.94 9.14 9.16 2.35 143.77 345,865 2.48 183,047 2.50 0.17 15
12 11-Aug 9.05 9.15 8.85 8.93 8.98 -1.22 140.47 172,150 1.23 97,875 1.34 0.09 8
13 08-Aug 9.00 9.15 8.83 9.04 9.01 1.01 142.20 183,620 1.32 119,379 1.63 0.11 10
14 07-Aug 9.02 9.24 8.55 8.95 8.95 -1.97 140.78 535,414 3.83 278,564 3.81 0.25 23
15 06-Aug 9.30 9.36 9.08 9.13 9.18 -1.93 143.61 202,321 1.45 134,214 1.83 0.12 11
16 05-Aug 9.26 9.46 9.21 9.31 9.32 0.98 146.44 155,328 1.11 73,188 1.00 0.07 6
17 04-Aug 9.22 9.49 9.20 9.22 9.29 -1.39 145.03 220,615 1.58 112,134 1.53 0.10 9
18 01-Aug 9.35 9.50 9.26 9.35 9.40 0.00 147.07 239,161 1.71 146,687 2.00 0.14 12
19 31-Jul 9.42 9.64 9.00 9.35 9.43 -0.85 147.07 205,097 1.47 102,546 1.40 0.10 9
20 30-Jul 9.63 9.70 9.38 9.43 9.49 -1.26 148.33 423,323 3.03 201,104 2.75 0.19 17
21 29-Jul 9.36 9.69 9.24 9.55 9.46 2.03 150.22 341,186 2.44 187,004 2.56 0.18 16
22 28-Jul 9.60 9.80 9.22 9.36 9.52 -2.80 147.23 321,094 2.30 212,359 2.90 0.20 18
23 25-Jul 9.85 9.85 9.57 9.63 9.69 -2.33 151.48 328,272 2.35 176,827 2.42 0.17 15
24 24-Jul 10.24 10.24 9.76 9.86 9.93 -1.50 155.09 301,827 2.16 213,414 2.92 0.21 18
25 23-Jul 10.03 10.09 9.97 10.01 10.02 -0.20 157.45 139,620 1.00 99,620 1.36 0.10 8
26 22-Jul 10.11 10.19 10.00 10.03 10.08 0.10 157.77 307,529 2.20 238,863 3.26 0.24 20
27 21-Jul 10.18 10.25 10.00 10.02 10.10 -1.57 157.61 303,074 2.17 230,135 3.14 0.23 19
28 18-Jul 10.35 10.35 10.15 10.18 10.21 -0.78 160.13 222,060 1.59 177,929 2.43 0.18 15
29 17-Jul 10.34 10.38 10.23 10.26 10.28 -0.39 161.39 381,911 2.74 192,429 2.63 0.20 16
30 16-Jul 10.20 10.40 10.20 10.30 10.29 0.59 162.02 374,960 2.69 238,814 3.26 0.25 20
31 15-Jul 10.25 10.38 10.16 10.24 10.25 0.20 161.07 477,130 3.42 291,080 3.98 0.30 25
32 14-Jul 10.44 10.44 10.11 10.22 10.30 -0.10 160.76 553,812 3.97 346,279 4.73 0.36 29
33 11-Jul 10.34 10.76 10.00 10.23 10.41 -0.78 160.91 747,792 5.36 366,088 5.00 0.38 31
34 10-Jul 10.60 10.60 10.26 10.31 10.36 -0.39 162.17 446,222 3.20 235,608 3.22 0.24 20
35 09-Jul 10.38 10.46 10.28 10.35 10.38 -0.29 162.80 335,156 2.40 179,340 2.45 0.19 15
36 08-Jul 10.43 10.58 10.28 10.38 10.42 -0.48 163.27 307,029 2.20 196,323 2.68 0.20 17
37 07-Jul 10.50 10.58 10.37 10.43 10.46 0.58 164.06 295,055 2.11 193,198 2.64 0.20 16
38 04-Jul 10.88 10.95 10.17 10.37 10.51 -4.16 163.12 837,578 6.00 533,664 7.29 0.56 45
39 03-Jul 10.59 10.97 10.55 10.82 10.81 4.95 170.20 1,145,540 8.20 548,768 7.50 0.59 46
40 02-Jul 10.90 11.01 9.46 10.31 10.65 -5.15 162.17 950,962 6.81 466,563 6.37 0.50 39
41 01-Jul 11.04 11.10 10.80 10.87 10.91 -0.73 170.98 479,087 3.43 290,590 3.97 0.32 25
42 30-Jun 11.01 11.21 10.90 10.95 11.04 -0.45 172.24 1,110,105 7.95 505,429 6.91 0.56 43
43 27-Jun 11.27 11.29 10.90 11.00 11.07 -1.96 173.00 930,261 6.66 550,679 7.52 0.61 46
44 26-Jun 11.30 11.59 11.19 11.22 11.35 1.36 176.49 1,318,795 9.45 574,502 7.85 0.65 48
45 25-Jun 10.39 11.78 10.36 11.07 11.09 7.89 174.13 3,533,015 25.30 1,119,710 15.30 1.24 94
46 24-Jun 10.31 10.62 10.20 10.26 10.45 0.39 161.39 641,861 4.60 312,931 4.28 0.33 26
47 23-Jun 9.99 10.64 9.90 10.22 10.26 1.39 160.76 911,296 6.53 307,284 4.20 0.32 26
48 20-Jun 10.10 10.32 9.90 10.08 10.12 1.41 158.56 720,446 5.16 369,165 5.04 0.37 31
49 19-Jun 10.38 10.51 9.80 9.94 10.11 -3.50 156.35 1,209,886 8.67 584,444 7.99 0.59 49
50 18-Jun 10.75 10.76 10.20 10.30 10.45 -1.53 162.02 980,157 7.02 436,855 5.97 0.46 37
51 17-Jun 10.90 11.38 10.10 10.46 10.91 -4.12 164.53 1,457,430 10.44 616,368 8.42 0.67 52
52 16-Jun 11.17 12.29 10.60 10.91 11.29 -1.80 171.61 4,577,357 32.78 1,580,237 21.59 1.78 133
53 13-Jun 11.70 12.00 10.90 11.11 11.43 -8.33 174.76 3,165,581 22.67 1,550,084 21.18 1.77 131
54 12-Jun 11.69 13.00 11.42 12.12 12.28 8.41 190.64 18,390,792 131.72 4,778,176 65.29 5.87 403
55 11-Jun 9.35 11.18 9.35 11.18 10.86 19.96 175.86 11,302,567 80.95 3,685,723 50.36 4.00 311
56 10-Jun 9.24 9.46 9.20 9.32 9.30 1.19 146.60 558,701 4.00 269,825 3.69 0.25 23
57 09-Jun 9.00 9.50 8.84 9.21 9.28 3.95 144.87 1,399,765 10.03 530,720 7.25 0.49 45
58 06-Jun 8.98 9.07 8.83 8.86 8.94 -0.23 139.36 525,785 3.77 272,205 3.72 0.24 23
59 05-Jun 8.88 9.09 8.81 8.88 8.94 0.34 139.68 360,349 2.58 198,283 2.71 0.18 17
60 04-Jun 8.97 8.99 8.80 8.85 8.88 -1.34 139.21 278,611 2.00 151,233 2.07 0.13 13
61 03-Jun 9.19 9.19 8.91 8.97 9.05 -2.07 141.10 319,294 2.29 207,313 2.83 0.19 17
62 02-Jun 8.72 9.64 8.61 9.16 9.14 4.93 144.08 1,411,279 10.11 710,690 9.71 0.65 60
63 30-May 8.82 8.85 8.68 8.73 8.74 -1.02 137.32 278,913 2.00 149,597 2.04 0.13 13
64 29-May 9.00 9.02 8.81 8.82 8.87 -0.68 138.74 338,825 2.43 214,894 2.94 0.19 18
65 28-May 8.68 8.99 8.68 8.88 8.87 2.30 139.68 357,615 2.56 230,740 3.15 0.20 19
66 27-May 8.80 8.80 8.63 8.68 8.70 0.46 136.53 259,030 1.86 131,070 1.79 0.11 11
67 26-May 8.75 8.75 8.53 8.64 8.67 0.12 135.90 330,023 2.36 148,886 2.03 0.13 13

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com