Stockint.com

Loading a wholistic market research tool


Research

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: 3.53 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 10-Jul-2024 Bumper: 1.79; Drift%: -2.29
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 1.28 Barrier: -; Drift%: -
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
SiS14:
High/Low Price Quarter: 2.11 / 1.4 Month: 1.59 / 1.28 Week: 1.91 / 1.77 Day: 1.87 / 1.73 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 1.74 1.87 1.73 1.75 1.78 0.57 2,241.59 141,906,776 5.76 33,444,067 3.97 5.95 42
2 10-Jul 1.75 1.78 1.73 1.74 1.75 0.00 2,228.79 81,135,166 3.29 26,385,466 3.13 4.62 33
3 09-Jul 1.77 1.79 1.73 1.74 1.76 -0.57 2,228.79 83,682,801 3.40 26,460,600 3.14 4.66 34
4 08-Jul 1.77 1.80 1.73 1.75 1.76 -1.13 2,241.59 106,559,511 4.32 34,245,598 4.06 6.03 43
5 07-Jul 1.80 1.83 1.76 1.77 1.79 -1.67 2,267.21 108,659,969 4.41 44,712,076 5.31 8.00 57
6 04-Jul 1.83 1.84 1.80 1.80 1.82 -1.64 2,305.64 48,574,234 1.97 18,539,197 2.20 3.37 24
7 03-Jul 1.83 1.85 1.77 1.83 1.81 1.10 2,344.07 145,202,212 5.89 42,066,835 4.99 7.61 53
8 02-Jul 1.83 1.85 1.79 1.81 1.81 0.00 2,318.45 100,816,165 4.09 26,555,495 3.15 4.81 34
9 01-Jul 1.83 1.86 1.79 1.81 1.82 0.00 2,318.45 129,444,015 5.25 36,146,148 4.29 6.58 46
10 30-Jun 1.83 1.91 1.80 1.81 1.84 0.00 2,318.45 185,165,933 7.51 54,082,643 6.42 9.95 69
11 27-Jun 1.87 1.88 1.81 1.81 1.83 -2.69 2,318.45 90,044,484 3.65 43,029,250 5.11 7.87 55
12 26-Jun 1.92 1.94 1.84 1.86 1.88 -0.53 2,382.49 162,569,948 6.60 54,948,977 6.52 10.33 70
13 25-Jun 1.75 1.99 1.73 1.87 1.87 9.36 2,395.30 350,830,125 14.23 103,196,753 12.25 19.30 131
14 24-Jun 1.75 1.78 1.70 1.71 1.74 1.18 2,190.36 108,544,512 4.40 34,769,670 4.13 6.05 44
15 23-Jun 1.68 1.80 1.63 1.69 1.73 0.60 2,164.74 155,628,000 6.31 47,349,308 5.62 8.19 60
16 20-Jun 1.71 1.73 1.64 1.68 1.69 -1.75 2,151.93 108,319,295 4.39 32,026,848 3.80 5.41 41
17 19-Jun 1.79 1.82 1.70 1.71 1.75 -3.93 2,190.36 136,588,784 5.54 40,422,193 4.80 7.07 51
18 18-Jun 1.81 1.87 1.77 1.78 1.81 -1.66 2,280.02 144,193,488 5.85 43,983,842 5.22 7.96 56
19 17-Jun 1.86 1.97 1.80 1.81 1.89 -2.69 2,318.45 203,530,727 8.26 55,652,011 6.60 10.52 71
20 16-Jun 1.90 1.93 1.71 1.86 1.83 -0.53 2,382.49 301,427,776 12.23 75,244,065 8.93 13.77 96
21 13-Jun 1.98 2.03 1.82 1.87 1.93 -8.78 2,395.30 425,699,719 17.27 137,565,598 16.33 26.55 175
22 12-Jun 1.90 2.17 1.82 2.05 2.05 13.26 2,625.87 1,207,510,174 48.99 290,387,024 34.46 59.53 369
23 11-Jun 1.51 1.81 1.51 1.81 1.72 19.87 2,318.45 491,104,651 19.92 173,159,903 20.55 29.78 220
24 10-Jun 1.53 1.54 1.50 1.51 1.52 -0.66 1,934.18 28,590,747 1.16 15,188,949 1.80 2.31 19
25 09-Jun 1.51 1.55 1.50 1.52 1.52 2.01 1,946.99 51,747,756 2.10 30,275,600 3.59 4.60 38
26 06-Jun 1.51 1.51 1.49 1.49 1.50 -0.67 1,908.56 26,472,690 1.07 12,955,103 1.54 1.94 16
27 05-Jun 1.51 1.53 1.49 1.50 1.51 0.00 1,921.37 31,931,264 1.30 12,429,106 1.48 1.88 16
28 04-Jun 1.50 1.51 1.48 1.50 1.50 0.00 1,921.37 28,989,991 1.18 10,865,738 1.29 1.63 14
29 03-Jun 1.50 1.56 1.50 1.50 1.52 0.00 1,921.37 52,434,456 2.13 17,908,627 2.13 2.72 23
30 02-Jun 1.49 1.55 1.48 1.50 1.52 0.67 1,921.37 52,505,204 2.13 20,832,951 2.47 3.17 26
31 30-May 1.52 1.52 1.49 1.49 1.50 -1.32 1,908.56 31,468,296 1.28 14,810,175 1.76 2.22 19
32 29-May 1.54 1.56 1.50 1.51 1.53 -1.31 1,934.18 50,544,098 2.05 23,269,271 2.76 3.56 30
33 28-May 1.49 1.57 1.49 1.53 1.54 2.68 1,959.79 95,768,318 3.89 38,273,178 4.54 5.89 49
34 27-May 1.47 1.51 1.46 1.49 1.49 1.36 1,908.56 43,769,040 1.78 20,132,657 2.39 3.00 26
35 26-May 1.50 1.52 1.46 1.47 1.49 -0.68 1,882.94 65,803,853 2.67 23,278,002 2.76 3.47 30
36 23-May 1.47 1.52 1.47 1.48 1.49 0.68 1,895.75 51,658,910 2.10 20,050,765 2.38 2.99 25
37 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 14
38 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 25
39 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 29
40 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 60
41 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 30
42 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 35
43 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 26
44 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 24
45 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 45
46 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 38
47 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 29
48 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 30
49 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 48
50 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 19
51 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 27
52 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 27
53 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 29
54 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 43
55 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 46
56 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 77
57 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 35
58 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 56
59 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 39
60 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 32
61 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 31
62 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 38
63 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 49
64 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 11
65 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 30
66 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 35
67 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 29

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