Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: GTLINFRA, GTL Infrastructure Limited, INE221H01019, Listing: 09-Nov-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 10 High52 Price: 4.33 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 08-Jul-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10 Low52 Price: 1.28 Barrier: 1.44; Drift%: 2.04
Basic Industry: Telecom - Infrastructure Total Equity: 12,809,111,895 Low52 Date: 09-May-2025 SHP: 3.28 / 0.05 / 35.2 / 61.49
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 2.11 / 1.4 Month: 1.67 / 1.4 Week: 1.52 / 1.4 Day: 1.49 / 1.46 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 1.47 1.49 1.46 1.47 1.48 0.00 1,882.94 24,648,487 1.00 10,733,838 1.27 1.59 0.14
2 21-May 1.48 1.50 1.46 1.47 1.48 -0.68 1,882.94 44,265,891 1.80 19,379,140 2.30 2.87 0.25
3 20-May 1.55 1.55 1.48 1.48 1.50 -3.27 1,895.75 49,045,865 1.99 22,623,378 2.68 3.39 0.29
4 19-May 1.50 1.59 1.49 1.53 1.55 2.68 1,959.79 105,677,793 4.29 46,302,006 5.49 7.18 0.60
5 16-May 1.50 1.51 1.48 1.49 1.49 0.68 1,908.56 46,567,198 1.89 22,967,473 2.73 3.42 0.30
6 15-May 1.48 1.52 1.46 1.48 1.49 0.68 1,895.75 58,596,691 2.38 27,106,780 3.22 4.04 0.35
7 14-May 1.45 1.48 1.45 1.47 1.47 2.08 1,882.94 43,320,204 1.76 19,911,054 2.36 2.93 0.26
8 13-May 1.45 1.46 1.42 1.44 1.44 0.00 1,844.51 44,184,427 1.79 18,928,127 2.25 2.73 0.24
9 12-May 1.42 1.47 1.40 1.44 1.44 6.67 1,844.51 80,406,272 3.26 35,260,128 4.18 5.08 0.45
10 09-May 1.33 1.39 1.28 1.35 1.32 -0.74 1,729.23 72,850,753 2.96 29,250,350 3.47 3.86 0.38
11 08-May 1.40 1.43 1.36 1.36 1.40 -2.16 1,742.04 60,000,875 2.43 22,822,617 2.71 3.20 0.29
12 07-May 1.35 1.40 1.34 1.39 1.38 1.46 1,780.47 61,980,913 2.51 23,091,515 2.74 3.19 0.30
13 06-May 1.44 1.44 1.36 1.37 1.39 -4.86 1,754.85 60,478,716 2.45 36,939,267 4.38 5.13 0.48
14 05-May 1.45 1.46 1.42 1.44 1.44 0.00 1,844.51 33,100,327 1.34 15,103,212 1.79 2.17 0.19
15 02-May 1.44 1.46 1.43 1.44 1.45 0.00 1,844.51 46,600,519 1.89 20,930,205 2.48 3.03 0.27
16 30-Apr 1.48 1.48 1.43 1.44 1.45 -2.70 1,844.51 41,129,091 1.67 21,206,136 2.52 3.07 0.27
17 29-Apr 1.49 1.52 1.48 1.48 1.50 0.00 1,895.75 35,107,891 1.42 22,526,342 2.67 3.38 0.29
18 28-Apr 1.51 1.55 1.48 1.48 1.50 -1.99 1,895.75 92,692,904 3.76 33,242,581 3.95 4.99 0.43
19 25-Apr 1.64 1.65 1.50 1.51 1.55 -5.62 1,934.18 86,764,862 3.52 36,042,773 4.28 5.59 0.46
20 24-Apr 1.51 1.67 1.50 1.60 1.60 6.67 2,049.46 177,924,129 7.22 59,769,619 7.09 9.56 0.77
21 23-Apr 1.53 1.54 1.48 1.50 1.51 -1.32 1,921.37 65,096,017 2.64 27,339,010 3.24 4.13 0.35
22 22-Apr 1.52 1.54 1.50 1.52 1.52 1.33 1,946.99 82,655,297 3.35 43,749,487 5.19 6.65 0.56
23 21-Apr 1.49 1.54 1.48 1.50 1.51 0.67 1,921.37 71,192,512 2.89 29,885,380 3.55 4.51 0.39
24 17-Apr 1.49 1.51 1.47 1.49 1.49 0.00 1,908.56 58,222,282 2.36 24,723,072 2.93 3.68 0.32
25 16-Apr 1.48 1.51 1.46 1.49 1.48 1.36 1,908.56 61,854,985 2.51 23,968,570 2.84 3.55 0.31
26 15-Apr 1.50 1.51 1.47 1.47 1.48 -1.34 1,882.94 39,126,119 1.59 29,159,866 3.46 4.32 0.38
27 11-Apr 1.50 1.77 1.48 1.49 1.55 0.68 1,908.56 123,456,004 5.01 38,078,422 4.52 5.90 0.49
28 09-Apr 1.49 1.50 1.46 1.48 1.48 -0.67 1,895.75 27,911,430 1.13 8,426,292 1.00 1.25 0.11
29 08-Apr 1.48 1.53 1.46 1.49 1.49 2.05 1,908.56 56,971,906 2.31 23,626,517 2.80 3.52 0.30
30 07-Apr 1.38 1.49 1.34 1.46 1.42 -0.68 1,870.13 82,150,791 3.33 26,797,350 3.18 3.81 0.35
31 04-Apr 1.52 1.53 1.46 1.47 1.48 -3.29 1,882.94 56,503,978 2.29 22,623,509 2.68 3.35 0.29
32 03-Apr 1.49 1.54 1.46 1.52 1.52 2.70 1,946.99 68,908,405 2.80 24,654,018 2.93 3.75 0.32
33 02-Apr 1.52 1.52 1.45 1.48 1.48 -1.33 1,895.75 42,448,971 1.72 12,819,248 1.52 1.90 0.17
34 01-Apr 1.41 1.53 1.40 1.50 1.48 7.14 1,921.37 88,628,652 3.60 32,624,603 3.87 4.83 0.42
35 28-Mar 1.44 1.46 1.40 1.40 1.42 -1.41 1,793.28 59,077,394 2.40 30,241,349 3.59 4.29 0.39
36 27-Mar 1.45 1.46 1.40 1.42 1.43 -1.39 1,818.89 69,351,585 2.81 39,300,470 4.66 5.62 0.51
37 26-Mar 1.49 1.51 1.44 1.44 1.46 -3.36 1,844.51 55,269,283 2.24 28,460,705 3.38 4.16 0.37
38 25-Mar 1.54 1.54 1.46 1.49 1.49 -1.97 1,908.56 72,813,599 2.95 29,179,484 3.46 4.35 0.38
39 24-Mar 1.55 1.56 1.52 1.52 1.54 0.00 1,946.99 51,252,885 2.08 27,889,191 3.31 4.29 0.36
40 21-Mar 1.52 1.59 1.50 1.52 1.54 1.33 1,946.99 105,039,468 4.26 49,878,301 5.92 7.68 0.64
41 20-Mar 1.57 1.57 1.50 1.50 1.53 -1.96 1,921.37 53,573,694 2.17 25,509,531 3.03 3.90 0.33
42 19-Mar 1.48 1.57 1.48 1.53 1.53 3.38 1,959.79 75,207,338 3.05 30,172,670 3.58 4.62 0.39
43 18-Mar 1.49 1.51 1.45 1.48 1.48 0.00 1,895.75 59,360,056 2.41 26,125,456 3.10 3.87 0.34
44 17-Mar 1.50 1.52 1.47 1.48 1.49 -1.33 1,895.75 106,297,173 4.31 24,386,055 2.89 3.63 0.31
45 13-Mar 1.49 1.52 1.49 1.50 1.51 0.67 1,921.37 19,372,447 0.79 10,300,090 1.22 1.56 0.13
46 12-Mar 1.57 1.59 1.48 1.49 1.52 -4.49 1,908.56 57,057,126 2.31 32,945,751 3.91 5.01 0.42
47 11-Mar 1.54 1.60 1.50 1.56 1.55 0.65 1,998.22 77,955,560 3.16 21,550,917 2.56 3.34 0.28
48 10-Mar 1.61 1.61 1.55 1.55 1.57 -2.52 1,985.41 26,597,931 1.08 11,804,396 1.40 1.85 0.15
49 07-Mar 1.60 1.63 1.58 1.59 1.60 0.00 2,036.65 48,459,289 1.97 20,712,096 2.46 3.31 0.27
50 06-Mar 1.64 1.67 1.58 1.59 1.62 0.63 2,036.65 65,717,316 2.67 27,291,295 3.24 4.42 0.35
51 05-Mar 1.49 1.65 1.48 1.58 1.55 7.48 2,023.84 58,216,772 2.36 24,724,057 2.93 3.83 0.32
52 04-Mar 1.43 1.51 1.41 1.47 1.47 2.08 1,882.94 50,039,228 2.03 16,219,095 1.92 2.38 0.21
53 03-Mar 1.50 1.53 1.40 1.44 1.45 -2.70 1,844.51 69,894,370 2.84 22,267,315 2.64 3.23 0.29
54 28-Feb 1.54 1.54 1.46 1.48 1.50 -4.52 1,895.75 67,787,436 2.75 22,264,637 2.64 3.34 0.29
55 27-Feb 1.61 1.62 1.55 1.55 1.58 -3.12 1,985.41 31,219,831 1.27 16,572,114 1.97 2.62 0.21
56 25-Feb 1.62 1.66 1.59 1.60 1.62 0.00 2,049.46 34,422,143 1.40 10,488,624 1.24 1.70 0.14
57 24-Feb 1.64 1.65 1.60 1.60 1.61 -2.44 2,049.46 27,382,266 1.11 13,907,260 1.65 2.24 0.18
58 21-Feb 1.63 1.73 1.62 1.64 1.66 1.23 2,100.69 64,942,466 2.63 21,738,714 2.58 3.61 0.28
59 20-Feb 1.65 1.67 1.62 1.62 1.64 -1.82 2,075.08 36,178,355 1.47 14,791,718 1.76 2.43 0.19
60 19-Feb 1.54 1.67 1.50 1.65 1.61 7.84 2,113.50 58,679,842 2.38 17,287,563 2.05 2.78 0.22
61 18-Feb 1.60 1.60 1.51 1.53 1.54 -3.77 1,959.79 41,339,677 1.68 18,588,004 2.21 2.86 0.24
62 17-Feb 1.63 1.66 1.56 1.59 1.60 -2.45 2,036.65 56,373,912 2.29 18,248,712 2.17 2.92 0.24
63 14-Feb 1.70 1.71 1.61 1.63 1.65 -3.55 2,087.89 48,896,234 1.98 20,162,198 2.39 3.33 0.26
64 13-Feb 1.71 1.76 1.68 1.69 1.71 -1.74 2,164.74 79,497,989 3.23 25,390,694 3.01 4.34 0.33
65 12-Feb 1.72 1.77 1.62 1.72 1.70 -0.58 2,203.17 101,284,143 4.11 22,535,213 2.67 3.83 0.29
66 11-Feb 1.79 1.79 1.71 1.73 1.74 -2.81 2,215.98 40,230,334 1.63 17,905,774 2.12 3.12 0.23
67 10-Feb 1.83 1.83 1.77 1.78 1.79 -2.20 2,280.02 29,585,876 1.20 13,347,621 1.58 2.39 0.17

Similar Stocks: INDUSTOWER    GTLINFRA    SUYOG    VINDHYATEL    HFCL    KDL    SARTELE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com