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: 1.4 Barrier: -; Drift%: -
Basic Industry: Telecom - Infrastructure Total Equity: 12,809,111,895 Low52 Date: 01-Apr-2025 SHP: 3.28 / 0.01 / 36.14 / 60.59
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 2.11 / 1.4 Month: 1.67 / 1.4 Week: 1.56 / 1.4 Day: 1.54 / 1.46 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 1.52 1.53 1.46 1.47 1.48 -3.29 1,882.94 56,503,978 2.92 22,623,509 2.20 3.35 0.29
2 03-Apr 1.49 1.54 1.46 1.52 1.52 2.70 1,946.99 68,908,405 3.56 24,654,018 2.39 3.75 0.32
3 02-Apr 1.52 1.52 1.45 1.48 1.48 -1.33 1,895.75 42,448,971 2.19 12,819,248 1.24 1.90 0.17
4 01-Apr 1.41 1.53 1.40 1.50 1.48 7.14 1,921.37 88,628,652 4.57 32,624,603 3.17 4.83 0.42
5 28-Mar 1.44 1.46 1.40 1.40 1.42 -1.41 1,793.28 59,077,394 3.05 30,241,349 2.94 4.29 0.39
6 27-Mar 1.45 1.46 1.40 1.42 1.43 -1.39 1,818.89 69,351,585 3.58 39,300,470 3.82 5.62 0.51
7 26-Mar 1.49 1.51 1.44 1.44 1.46 -3.36 1,844.51 55,269,283 2.85 28,460,705 2.76 4.16 0.37
8 25-Mar 1.54 1.54 1.46 1.49 1.49 -1.97 1,908.56 72,813,599 3.76 29,179,484 2.83 4.35 0.38
9 24-Mar 1.55 1.56 1.52 1.52 1.54 0.00 1,946.99 51,252,885 2.65 27,889,191 2.71 4.29 0.36
10 21-Mar 1.52 1.59 1.50 1.52 1.54 1.33 1,946.99 105,039,468 5.42 49,878,301 4.84 7.68 0.64
11 20-Mar 1.57 1.57 1.50 1.50 1.53 -1.96 1,921.37 53,573,694 2.77 25,509,531 2.48 3.90 0.33
12 19-Mar 1.48 1.57 1.48 1.53 1.53 3.38 1,959.79 75,207,338 3.88 30,172,670 2.93 4.62 0.39
13 18-Mar 1.49 1.51 1.45 1.48 1.48 0.00 1,895.75 59,360,056 3.06 26,125,456 2.54 3.87 0.34
14 17-Mar 1.50 1.52 1.47 1.48 1.49 -1.33 1,895.75 106,297,173 5.49 24,386,055 2.37 3.63 0.31
15 13-Mar 1.49 1.52 1.49 1.50 1.51 0.67 1,921.37 19,372,447 1.00 10,300,090 1.00 1.56 0.13
16 12-Mar 1.57 1.59 1.48 1.49 1.52 -4.49 1,908.56 57,057,126 2.95 32,945,751 3.20 5.01 0.42
17 11-Mar 1.54 1.60 1.50 1.56 1.55 0.65 1,998.22 77,955,560 4.02 21,550,917 2.09 3.34 0.28
18 10-Mar 1.61 1.61 1.55 1.55 1.57 -2.52 1,985.41 26,597,931 1.37 11,804,396 1.15 1.85 0.15
19 07-Mar 1.60 1.63 1.58 1.59 1.60 0.00 2,036.65 48,459,289 2.50 20,712,096 2.01 3.31 0.27
20 06-Mar 1.64 1.67 1.58 1.59 1.62 0.63 2,036.65 65,717,316 3.39 27,291,295 2.65 4.42 0.35
21 05-Mar 1.49 1.65 1.48 1.58 1.55 7.48 2,023.84 58,216,772 3.01 24,724,057 2.40 3.83 0.32
22 04-Mar 1.43 1.51 1.41 1.47 1.47 2.08 1,882.94 50,039,228 2.58 16,219,095 1.57 2.38 0.21
23 03-Mar 1.50 1.53 1.40 1.44 1.45 -2.70 1,844.51 69,894,370 3.61 22,267,315 2.16 3.23 0.29
24 28-Feb 1.54 1.54 1.46 1.48 1.50 -4.52 1,895.75 67,787,436 3.50 22,264,637 2.16 3.34 0.29
25 27-Feb 1.61 1.62 1.55 1.55 1.58 -3.12 1,985.41 31,219,831 1.61 16,572,114 1.61 2.62 0.21
26 25-Feb 1.62 1.66 1.59 1.60 1.62 0.00 2,049.46 34,422,143 1.78 10,488,624 1.02 1.70 0.14
27 24-Feb 1.64 1.65 1.60 1.60 1.61 -2.44 2,049.46 27,382,266 1.41 13,907,260 1.35 2.24 0.18
28 21-Feb 1.63 1.73 1.62 1.64 1.66 1.23 2,100.69 64,942,466 3.35 21,738,714 2.11 3.61 0.28
29 20-Feb 1.65 1.67 1.62 1.62 1.64 -1.82 2,075.08 36,178,355 1.87 14,791,718 1.44 2.43 0.19
30 19-Feb 1.54 1.67 1.50 1.65 1.61 7.84 2,113.50 58,679,842 3.03 17,287,563 1.68 2.78 0.22
31 18-Feb 1.60 1.60 1.51 1.53 1.54 -3.77 1,959.79 41,339,677 2.13 18,588,004 1.80 2.86 0.24
32 17-Feb 1.63 1.66 1.56 1.59 1.60 -2.45 2,036.65 56,373,912 2.91 18,248,712 1.77 2.92 0.24
33 14-Feb 1.70 1.71 1.61 1.63 1.65 -3.55 2,087.89 48,896,234 2.52 20,162,198 1.96 3.33 0.26
34 13-Feb 1.71 1.76 1.68 1.69 1.71 -1.74 2,164.74 79,497,989 4.10 25,390,694 2.47 4.34 0.33
35 12-Feb 1.72 1.77 1.62 1.72 1.70 -0.58 2,203.17 101,284,143 5.23 22,535,213 2.19 3.83 0.29
36 11-Feb 1.79 1.79 1.71 1.73 1.74 -2.81 2,215.98 40,230,334 2.08 17,905,774 1.74 3.12 0.23
37 10-Feb 1.83 1.83 1.77 1.78 1.79 -2.20 2,280.02 29,585,876 1.53 13,347,621 1.30 2.39 0.17
38 07-Feb 1.83 1.85 1.81 1.82 1.83 -0.55 2,331.26 17,755,975 0.92 10,647,520 1.03 1.95 0.14
39 06-Feb 1.89 1.89 1.83 1.83 1.85 -2.66 2,344.07 29,404,527 1.52 16,545,041 1.61 3.06 0.21
40 05-Feb 1.86 1.93 1.84 1.88 1.89 1.62 2,408.11 71,584,063 3.70 19,056,801 1.85 3.60 0.25
41 04-Feb 1.85 1.88 1.83 1.85 1.85 0.54 2,369.69 33,597,857 1.73 11,685,851 1.13 2.16 0.15
42 03-Feb 1.86 1.87 1.81 1.84 1.84 -1.08 2,356.88 29,941,932 1.55 12,980,266 1.26 2.39 0.17
43 01-Feb 1.88 1.90 1.81 1.86 1.86 0.00 2,382.49 34,853,625 1.80 12,642,305 1.23 2.35 0.16
44 31-Jan 1.84 1.88 1.81 1.86 1.85 2.76 2,382.49 38,424,824 1.98 16,021,174 1.56 2.96 0.21
45 30-Jan 1.84 1.85 1.80 1.81 1.82 -0.55 2,318.45 34,100,292 1.76 14,333,781 1.39 2.61 0.18
46 29-Jan 1.81 1.86 1.80 1.82 1.84 1.68 2,331.26 41,925,296 2.16 13,995,043 1.36 2.58 0.18
47 28-Jan 1.82 1.84 1.74 1.79 1.79 -1.10 2,292.83 46,814,784 2.42 19,816,809 1.92 3.55 0.26
48 27-Jan 1.87 1.87 1.80 1.81 1.82 -3.21 2,318.45 33,088,069 1.71 15,660,269 1.52 2.85 0.20
49 24-Jan 1.90 1.93 1.87 1.87 1.89 -1.06 2,395.30 20,794,848 1.07 11,146,864 1.08 2.11 0.14
50 23-Jan 1.90 1.92 1.88 1.89 1.90 -0.53 2,420.92 27,148,465 1.40 12,338,380 1.20 2.34 0.16
51 22-Jan 1.93 1.93 1.86 1.90 1.89 -0.53 2,433.73 30,719,077 1.59 12,669,938 1.23 2.39 0.17
52 21-Jan 1.99 2.00 1.91 1.91 1.94 -3.14 2,446.54 51,488,351 2.66 14,638,043 1.42 2.84 0.19
53 20-Jan 1.92 1.99 1.89 1.97 1.96 4.06 2,523.40 56,766,078 2.93 22,803,869 2.21 4.47 0.30
54 17-Jan 1.90 1.92 1.88 1.89 1.90 0.00 2,420.92 40,941,617 2.11 13,950,692 1.35 2.65 0.18
55 16-Jan 1.91 1.94 1.88 1.89 1.91 -0.53 2,420.92 34,145,158 1.76 16,085,942 1.56 3.07 0.21
56 15-Jan 1.95 1.97 1.88 1.90 1.92 -2.63 2,433.73 69,548,407 3.59 21,970,543 2.13 4.22 0.29
57 14-Jan 1.80 1.96 1.79 1.95 1.87 8.21 2,497.78 100,494,159 5.19 32,731,368 3.18 6.12 0.43
58 13-Jan 1.87 1.92 1.78 1.79 1.84 -5.59 2,292.83 92,512,314 4.78 27,199,054 2.64 5.00 0.36
59 10-Jan 1.94 1.94 1.87 1.89 1.90 -2.65 2,420.92 43,775,637 2.26 18,298,799 1.78 3.48 0.24
60 09-Jan 1.96 1.99 1.93 1.94 1.95 0.00 2,484.97 30,359,002 1.57 13,247,565 1.29 2.58 0.17
61 08-Jan 1.98 1.99 1.92 1.94 1.94 -2.06 2,484.97 47,270,582 2.44 22,201,148 2.16 4.31 0.29
62 07-Jan 1.97 2.01 1.96 1.98 1.99 0.51 2,536.20 30,204,941 1.56 14,059,862 1.37 2.80 0.18
63 06-Jan 2.04 2.05 1.96 1.97 1.99 -3.05 2,523.40 63,879,231 3.30 29,255,560 2.84 5.82 0.38
64 03-Jan 2.02 2.05 2.02 2.03 2.03 0.49 2,600.25 47,085,454 2.43 19,268,123 1.87 3.91 0.25
65 02-Jan 2.03 2.04 2.01 2.02 2.02 0.00 2,587.44 25,458,321 1.31 13,156,265 1.28 2.66 0.17
66 01-Jan 2.07 2.11 1.96 2.02 2.05 -1.49 2,587.44 76,105,981 3.93 21,306,688 2.07 4.37 0.28
67 31-Dec 2.01 2.08 1.98 2.05 2.02 2.44 2,625.87 52,131,062 2.69 20,987,677 2.04 4.24 0.27

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