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: 2.49 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 1.28 Barrier: 1.46; Drift%: -2.82
Basic Industry: Telecom - Infrastructure Total Equity: 12,809,111,895 Low52 Date: 09-May-2025 SHP: 3.28 / 0.01 / 32.87 / 63.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 2.11 / 1.4 Month: 1.66 / 1.47 Week: 1.52 / 1.43 Day: 1.43 / 1.39 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 1.39 1.43 1.39 1.42 1.42 2.16 1,818.89 31,509,963 4.07 15,735,458 4.13 2.23 19
2 11-Nov 1.42 1.42 1.39 1.39 1.40 -1.42 1,780.47 34,809,986 4.50 17,105,852 4.49 2.39 21
3 10-Nov 1.42 1.43 1.41 1.41 1.42 -0.70 1,806.08 22,585,290 2.92 11,808,904 3.10 1.68 15
4 07-Nov 1.42 1.43 1.39 1.42 1.41 0.00 1,818.89 41,643,931 5.38 17,522,446 4.60 2.47 22
5 06-Nov 1.44 1.45 1.41 1.42 1.43 -1.39 1,818.89 38,104,795 4.92 21,329,983 5.60 3.05 27
6 04-Nov 1.45 1.46 1.44 1.44 1.45 -0.69 1,844.51 17,441,670 2.25 8,683,690 2.28 1.26 11
7 03-Nov 1.45 1.46 1.45 1.45 1.45 0.00 1,857.32 15,023,274 1.94 10,808,229 2.84 1.57 13
8 31-Oct 1.46 1.47 1.43 1.45 1.45 0.00 1,857.32 39,802,228 5.14 16,999,836 4.47 2.46 21
9 30-Oct 1.47 1.48 1.45 1.45 1.46 -2.03 1,857.32 29,541,462 3.82 12,387,588 3.25 1.81 15
10 29-Oct 1.45 1.52 1.45 1.48 1.48 2.07 1,895.75 63,823,063 8.24 25,730,974 6.76 3.81 32
11 28-Oct 1.46 1.47 1.44 1.45 1.45 -0.68 1,857.32 35,618,998 4.60 14,850,142 3.90 2.15 18
12 27-Oct 1.47 1.49 1.46 1.46 1.47 -0.68 1,870.13 27,201,871 3.51 13,215,105 3.47 1.94 16
13 24-Oct 1.48 1.49 1.47 1.47 1.48 -0.68 1,882.94 13,479,069 1.74 7,067,695 1.86 1.05 9
14 23-Oct 1.47 1.49 1.47 1.48 1.48 0.68 1,895.75 59,808,559 7.73 24,767,852 6.51 3.67 31
15 21-Oct 1.47 1.48 1.46 1.47 1.47 0.68 1,882.94 7,742,124 1.00 3,806,924 1.00 0.56 5
16 20-Oct 1.45 1.49 1.45 1.46 1.47 0.69 1,870.13 32,209,386 4.16 11,296,042 2.97 1.66 14
17 17-Oct 1.46 1.47 1.45 1.45 1.46 -0.68 1,857.32 20,181,016 2.61 8,567,125 2.25 1.25 11
18 16-Oct 1.45 1.47 1.45 1.46 1.46 0.69 1,870.13 17,841,752 2.30 11,027,636 2.90 1.61 14
19 15-Oct 1.44 1.47 1.44 1.45 1.45 0.69 1,857.32 21,189,483 2.74 11,194,718 2.94 1.62 14
20 14-Oct 1.48 1.48 1.41 1.44 1.45 -2.04 1,844.51 49,583,950 6.40 28,824,981 7.57 4.18 36
21 13-Oct 1.50 1.50 1.47 1.47 1.48 -2.00 1,882.94 30,305,863 3.91 19,296,256 5.07 2.86 24
22 10-Oct 1.48 1.52 1.47 1.50 1.49 1.35 1,921.37 41,908,025 5.41 20,695,147 5.44 3.08 26
23 09-Oct 1.48 1.49 1.47 1.48 1.48 0.00 1,895.75 31,061,051 4.01 13,521,224 3.55 2.00 17
24 08-Oct 1.48 1.50 1.48 1.48 1.49 0.00 1,895.75 27,334,823 3.53 15,132,716 3.98 2.25 19
25 07-Oct 1.50 1.51 1.48 1.48 1.49 -0.67 1,895.75 40,052,006 5.17 20,850,486 5.48 3.11 26
26 06-Oct 1.51 1.52 1.49 1.49 1.50 -0.67 1,908.56 33,927,587 4.38 19,319,447 5.07 2.90 24
27 03-Oct 1.51 1.53 1.50 1.50 1.51 -0.66 1,921.37 33,170,756 4.28 14,358,060 3.77 2.17 18
28 01-Oct 1.51 1.53 1.49 1.51 1.51 0.67 1,934.18 36,202,958 4.68 13,953,997 3.67 2.11 17
29 30-Sep 1.50 1.53 1.49 1.50 1.51 0.67 1,921.37 28,519,663 3.68 10,840,068 2.85 1.64 13
30 29-Sep 1.50 1.51 1.49 1.49 1.50 -0.67 1,908.56 26,866,723 3.47 15,157,810 3.98 2.27 19
31 26-Sep 1.55 1.57 1.50 1.50 1.53 -2.60 1,921.37 38,099,148 4.92 20,054,711 5.27 3.07 25
32 25-Sep 1.51 1.60 1.50 1.54 1.54 1.99 1,972.60 59,654,066 7.71 23,678,085 6.22 3.65 29
33 24-Sep 1.52 1.53 1.51 1.51 1.52 -0.66 1,934.18 20,721,018 2.68 12,825,752 3.37 1.95 16
34 23-Sep 1.52 1.54 1.52 1.52 1.53 0.00 1,946.99 31,861,837 4.12 14,542,166 3.82 2.22 18
35 22-Sep 1.57 1.57 1.51 1.52 1.54 -3.18 1,946.99 63,347,174 8.18 34,039,025 8.94 5.24 42
36 19-Sep 1.62 1.64 1.56 1.57 1.60 -2.48 2,011.03 82,425,950 10.65 30,450,999 8.00 4.87 38
37 18-Sep 1.54 1.66 1.54 1.61 1.61 5.23 2,062.27 259,705,638 33.54 73,149,169 19.21 11.78 91
38 17-Sep 1.53 1.56 1.52 1.53 1.53 0.66 1,959.79 56,638,870 7.32 24,184,413 6.35 3.70 30
39 16-Sep 1.51 1.58 1.51 1.52 1.54 0.66 1,946.99 94,624,107 12.22 27,966,302 7.35 4.31 35
40 15-Sep 1.50 1.52 1.50 1.51 1.51 0.67 1,934.18 23,063,761 2.98 14,458,487 3.80 2.18 18
41 12-Sep 1.49 1.51 1.48 1.50 1.50 0.67 1,921.37 37,860,251 4.89 22,459,937 5.90 3.37 28
42 11-Sep 1.50 1.54 1.49 1.49 1.51 -0.67 1,908.56 46,975,497 6.07 21,248,426 5.58 3.21 26
43 10-Sep 1.51 1.53 1.50 1.50 1.51 -0.66 1,921.37 38,842,025 5.02 20,352,663 5.35 3.07 25
44 09-Sep 1.53 1.53 1.50 1.51 1.51 -0.66 1,934.18 30,644,844 3.96 24,631,849 6.47 3.72 31
45 08-Sep 1.53 1.56 1.52 1.52 1.54 -0.65 1,946.99 51,790,579 6.69 16,548,209 4.35 2.55 21
46 05-Sep 1.50 1.57 1.49 1.53 1.52 2.68 1,959.79 75,613,484 9.77 25,986,000 6.83 3.95 32
47 04-Sep 1.52 1.53 1.49 1.49 1.51 -0.67 1,908.56 47,998,365 6.20 16,927,325 4.45 2.56 21
48 03-Sep 1.49 1.52 1.48 1.50 1.50 1.35 1,921.37 34,184,416 4.42 12,985,316 3.41 1.95 16
49 02-Sep 1.48 1.53 1.48 1.48 1.50 0.00 1,895.75 46,832,617 6.05 16,982,888 4.46 2.55 21
50 01-Sep 1.48 1.49 1.47 1.48 1.48 0.00 1,895.75 23,600,089 3.05 15,491,308 4.07 2.29 19
51 29-Aug 1.48 1.50 1.48 1.48 1.49 0.00 1,895.75 16,263,819 2.10 8,043,046 2.11 1.20 10
52 28-Aug 1.50 1.50 1.48 1.48 1.49 -1.33 1,895.75 18,846,372 2.43 10,860,038 2.85 1.62 14
53 26-Aug 1.51 1.52 1.49 1.50 1.50 -0.66 1,921.37 26,246,273 3.39 15,439,053 4.06 2.32 19
54 25-Aug 1.53 1.54 1.51 1.51 1.52 -1.31 1,934.18 18,420,362 2.38 10,881,280 2.86 1.65 14
55 22-Aug 1.54 1.54 1.53 1.53 1.53 -0.65 1,959.79 21,528,434 2.78 9,291,547 2.44 1.42 12
56 21-Aug 1.54 1.63 1.53 1.54 1.58 0.65 1,972.60 96,936,672 12.52 25,110,063 6.60 3.97 31
57 20-Aug 1.51 1.55 1.49 1.53 1.53 1.32 1,959.79 58,197,396 7.52 18,704,539 4.91 2.86 23
58 19-Aug 1.52 1.55 1.50 1.51 1.52 0.00 1,934.18 56,086,014 7.24 15,147,483 3.98 2.30 19
59 18-Aug 1.46 1.54 1.46 1.51 1.51 4.14 1,934.18 49,359,832 6.38 16,603,570 4.36 2.51 21
60 14-Aug 1.45 1.47 1.44 1.45 1.46 0.00 1,857.32 21,562,171 2.79 13,289,969 3.49 1.94 17
61 13-Aug 1.48 1.49 1.44 1.45 1.46 -2.03 1,857.32 42,184,491 5.45 20,838,703 5.47 3.04 26
62 12-Aug 1.49 1.50 1.48 1.48 1.49 -0.67 1,895.75 14,471,969 1.87 8,297,702 2.18 1.24 10
63 11-Aug 1.49 1.51 1.48 1.49 1.49 0.00 1,908.56 19,409,498 2.51 11,031,938 2.90 1.64 14
64 08-Aug 1.51 1.52 1.47 1.49 1.49 -1.32 1,908.56 31,682,405 4.09 12,968,896 3.41 1.93 16
65 07-Aug 1.52 1.53 1.50 1.51 1.51 -1.31 1,934.18 23,501,245 3.04 13,038,033 3.42 1.97 17
66 06-Aug 1.55 1.55 1.52 1.53 1.53 -0.65 1,959.79 22,170,581 2.86 8,467,516 2.22 1.30 11
67 05-Aug 1.54 1.57 1.52 1.54 1.54 0.65 1,972.60 56,397,364 7.28 12,974,733 3.41 2.00 16

Similar Stocks: INDUSTOWER    GTLINFRA    SUYOG    VINDHYATEL    HFCL    KDL    SARTELE    RTL    PACEDIGITK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com