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: 2.86 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 26-Aug-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 1.28 Barrier: 1.53; Drift%: -3.38
Basic Industry: Telecom - Infrastructure Total Equity: 12,809,111,895 Low52 Date: 09-May-2025 SHP: 3.28 / 0.14 / 33.78 / 62.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 2.11 / 1.4 Month: 1.87 / 1.51 Week: 1.51 / 1.44 Day: 1.5 / 1.48 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 1.50 1.50 1.48 1.48 1.49 -1.33 1,895.75 18,846,372 1.30 10,860,038 1.31 1.62 14
2 26-Aug 1.51 1.52 1.49 1.50 1.50 -0.66 1,921.37 26,246,273 1.81 15,439,053 1.86 2.32 19
3 25-Aug 1.53 1.54 1.51 1.51 1.52 -1.31 1,934.18 18,420,362 1.27 10,881,280 1.31 1.65 14
4 22-Aug 1.54 1.54 1.53 1.53 1.53 -0.65 1,959.79 21,528,434 1.49 9,291,547 1.12 1.42 12
5 21-Aug 1.54 1.63 1.53 1.54 1.58 0.65 1,972.60 96,936,672 6.70 25,110,063 3.03 3.97 31
6 20-Aug 1.51 1.55 1.49 1.53 1.53 1.32 1,959.79 58,197,396 4.02 18,704,539 2.25 2.86 23
7 19-Aug 1.52 1.55 1.50 1.51 1.52 0.00 1,934.18 56,086,014 3.88 15,147,483 1.83 2.30 19
8 18-Aug 1.46 1.54 1.46 1.51 1.51 4.14 1,934.18 49,359,832 3.41 16,603,570 2.00 2.51 21
9 14-Aug 1.45 1.47 1.44 1.45 1.46 0.00 1,857.32 21,562,171 1.49 13,289,969 1.60 1.94 17
10 13-Aug 1.48 1.49 1.44 1.45 1.46 -2.03 1,857.32 42,184,491 2.91 20,838,703 2.51 3.04 26
11 12-Aug 1.49 1.50 1.48 1.48 1.49 -0.67 1,895.75 14,471,969 1.00 8,297,702 1.00 1.24 10
12 11-Aug 1.49 1.51 1.48 1.49 1.49 0.00 1,908.56 19,409,498 1.34 11,031,938 1.33 1.64 14
13 08-Aug 1.51 1.52 1.47 1.49 1.49 -1.32 1,908.56 31,682,405 2.19 12,968,896 1.56 1.93 16
14 07-Aug 1.52 1.53 1.50 1.51 1.51 -1.31 1,934.18 23,501,245 1.62 13,038,033 1.57 1.97 17
15 06-Aug 1.55 1.55 1.52 1.53 1.53 -0.65 1,959.79 22,170,581 1.53 8,467,516 1.02 1.30 11
16 05-Aug 1.54 1.57 1.52 1.54 1.54 0.65 1,972.60 56,397,364 3.90 12,974,733 1.56 2.00 16
17 04-Aug 1.53 1.55 1.51 1.53 1.53 0.66 1,959.79 31,209,549 2.16 14,392,585 1.73 2.20 18
18 01-Aug 1.54 1.58 1.52 1.52 1.55 -1.30 1,946.99 80,351,114 5.55 16,947,593 2.04 2.63 22
19 31-Jul 1.55 1.56 1.51 1.54 1.54 -1.28 1,972.60 50,931,644 3.52 15,776,229 1.90 2.43 20
20 30-Jul 1.59 1.60 1.56 1.56 1.57 -1.89 1,998.22 34,306,399 2.37 14,544,263 1.75 2.28 18
21 29-Jul 1.55 1.62 1.54 1.59 1.58 2.58 2,036.65 71,216,015 4.92 22,078,033 2.66 3.49 28
22 28-Jul 1.59 1.60 1.54 1.55 1.56 -3.12 1,985.41 57,433,463 3.97 21,040,712 2.54 3.28 27
23 25-Jul 1.61 1.62 1.58 1.60 1.60 -0.62 2,049.46 44,463,659 3.07 15,078,213 1.82 2.41 19
24 24-Jul 1.64 1.66 1.60 1.61 1.62 -0.62 2,062.27 47,035,415 3.25 17,708,126 2.13 2.87 22
25 23-Jul 1.63 1.64 1.57 1.62 1.60 0.62 2,075.08 85,918,527 5.94 41,135,769 4.96 6.58 52
26 22-Jul 1.68 1.69 1.61 1.61 1.64 -3.59 2,062.27 78,606,914 5.43 36,441,617 4.39 5.98 46
27 21-Jul 1.72 1.73 1.66 1.67 1.69 -2.34 2,139.12 85,990,251 5.94 34,686,991 4.18 5.86 44
28 18-Jul 1.76 1.78 1.70 1.71 1.73 -2.29 2,190.36 113,334,072 7.83 39,593,157 4.77 6.85 50
29 17-Jul 1.74 1.77 1.72 1.75 1.74 1.16 2,241.59 105,734,997 7.31 52,309,610 6.30 9.10 66
30 16-Jul 1.71 1.76 1.71 1.73 1.73 1.17 2,215.98 103,164,843 7.13 36,573,899 4.41 6.33 46
31 15-Jul 1.73 1.75 1.70 1.71 1.72 -0.58 2,190.36 78,253,813 5.41 23,512,114 2.83 4.04 30
32 14-Jul 1.76 1.77 1.72 1.72 1.73 -1.71 2,203.17 75,515,465 5.22 36,166,124 4.36 6.26 46
33 11-Jul 1.74 1.87 1.73 1.75 1.78 0.57 2,241.59 141,906,776 9.81 33,444,067 4.03 5.95 42
34 10-Jul 1.75 1.78 1.73 1.74 1.75 0.00 2,228.79 81,135,166 5.61 26,385,466 3.18 4.62 33
35 09-Jul 1.77 1.79 1.73 1.74 1.76 -0.57 2,228.79 83,682,801 5.78 26,460,600 3.19 4.66 34
36 08-Jul 1.77 1.80 1.73 1.75 1.76 -1.13 2,241.59 106,559,511 7.36 34,245,598 4.13 6.03 43
37 07-Jul 1.80 1.83 1.76 1.77 1.79 -1.67 2,267.21 108,659,969 7.51 44,712,076 5.39 8.00 57
38 04-Jul 1.83 1.84 1.80 1.80 1.82 -1.64 2,305.64 48,574,234 3.36 18,539,197 2.23 3.37 24
39 03-Jul 1.83 1.85 1.77 1.83 1.81 1.10 2,344.07 145,202,212 10.03 42,066,835 5.07 7.61 53
40 02-Jul 1.83 1.85 1.79 1.81 1.81 0.00 2,318.45 100,816,165 6.97 26,555,495 3.20 4.81 34
41 01-Jul 1.83 1.86 1.79 1.81 1.82 0.00 2,318.45 129,444,015 8.94 36,146,148 4.36 6.58 46
42 30-Jun 1.83 1.91 1.80 1.81 1.84 0.00 2,318.45 185,165,933 12.79 54,082,643 6.52 9.95 69
43 27-Jun 1.87 1.88 1.81 1.81 1.83 -2.69 2,318.45 90,044,484 6.22 43,029,250 5.19 7.87 55
44 26-Jun 1.92 1.94 1.84 1.86 1.88 -0.53 2,382.49 162,569,948 11.23 54,948,977 6.62 10.33 70
45 25-Jun 1.75 1.99 1.73 1.87 1.87 9.36 2,395.30 350,830,125 24.24 103,196,753 12.44 19.30 131
46 24-Jun 1.75 1.78 1.70 1.71 1.74 1.18 2,190.36 108,544,512 7.50 34,769,670 4.19 6.05 44
47 23-Jun 1.68 1.80 1.63 1.69 1.73 0.60 2,164.74 155,628,000 10.75 47,349,308 5.71 8.19 60
48 20-Jun 1.71 1.73 1.64 1.68 1.69 -1.75 2,151.93 108,319,295 7.48 32,026,848 3.86 5.41 41
49 19-Jun 1.79 1.82 1.70 1.71 1.75 -3.93 2,190.36 136,588,784 9.44 40,422,193 4.87 7.07 51
50 18-Jun 1.81 1.87 1.77 1.78 1.81 -1.66 2,280.02 144,193,488 9.96 43,983,842 5.30 7.96 56
51 17-Jun 1.86 1.97 1.80 1.81 1.89 -2.69 2,318.45 203,530,727 14.06 55,652,011 6.71 10.52 71
52 16-Jun 1.90 1.93 1.71 1.86 1.83 -0.53 2,382.49 301,427,776 20.83 75,244,065 9.07 13.77 96
53 13-Jun 1.98 2.03 1.82 1.87 1.93 -8.78 2,395.30 425,699,719 29.42 137,565,598 16.58 26.55 175
54 12-Jun 1.90 2.17 1.82 2.05 2.05 13.26 2,625.87 1,207,510,174 83.44 290,387,024 35.00 59.53 369
55 11-Jun 1.51 1.81 1.51 1.81 1.72 19.87 2,318.45 491,104,651 33.93 173,159,903 20.87 29.78 220
56 10-Jun 1.53 1.54 1.50 1.51 1.52 -0.66 1,934.18 28,590,747 1.98 15,188,949 1.83 2.31 19
57 09-Jun 1.51 1.55 1.50 1.52 1.52 2.01 1,946.99 51,747,756 3.58 30,275,600 3.65 4.60 38
58 06-Jun 1.51 1.51 1.49 1.49 1.50 -0.67 1,908.56 26,472,690 1.83 12,955,103 1.56 1.94 16
59 05-Jun 1.51 1.53 1.49 1.50 1.51 0.00 1,921.37 31,931,264 2.21 12,429,106 1.50 1.88 16
60 04-Jun 1.50 1.51 1.48 1.50 1.50 0.00 1,921.37 28,989,991 2.00 10,865,738 1.31 1.63 14
61 03-Jun 1.50 1.56 1.50 1.50 1.52 0.00 1,921.37 52,434,456 3.62 17,908,627 2.16 2.72 23
62 02-Jun 1.49 1.55 1.48 1.50 1.52 0.67 1,921.37 52,505,204 3.63 20,832,951 2.51 3.17 26
63 30-May 1.52 1.52 1.49 1.49 1.50 -1.32 1,908.56 31,468,296 2.17 14,810,175 1.78 2.22 19
64 29-May 1.54 1.56 1.50 1.51 1.53 -1.31 1,934.18 50,544,098 3.49 23,269,271 2.80 3.56 30
65 28-May 1.49 1.57 1.49 1.53 1.54 2.68 1,959.79 95,768,318 6.62 38,273,178 4.61 5.89 49
66 27-May 1.47 1.51 1.46 1.49 1.49 1.36 1,908.56 43,769,040 3.02 20,132,657 2.43 3.00 26
67 26-May 1.50 1.52 1.46 1.47 1.49 -0.68 1,882.94 65,803,853 4.55 23,278,002 2.81 3.47 30

Similar Stocks: INDUSTOWER    GTLINFRA    SUYOG    VINDHYATEL    HFCL    KDL    SARTELE    RTL   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com