GTL Infrastructure (GTLINFRA) | Historique des prix et rendements | 2002 - 2026
GTL Infrastructure Ltd. Small-cap Technology
Graphique historique des prix GTL Infrastructure
Données historiques des prix GTL Infrastructure
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹1,48 | +3,50% | ₹1,43 | ₹1,51 | ₹1,43 | 123,2M |
| 2 juin 2026 | ₹1,43 | +0,70% | ₹1,43 | ₹1,45 | ₹1,39 | 62,6M |
| 1 juin 2026 | ₹1,42 | 0,00% | ₹1,44 | ₹1,51 | ₹1,41 | 134,7M |
| 29 mai 2026 | ₹1,42 | +3,65% | ₹1,37 | ₹1,52 | ₹1,36 | 234,2M |
| 28 mai 2026 | ₹1,37 | 0,00% | ₹1,37 | ₹1,37 | ₹1,37 | N/A |
| 27 mai 2026 | ₹1,37 | +1,48% | ₹1,36 | ₹1,39 | ₹1,34 | 70,9M |
| 26 mai 2026 | ₹1,35 | 0,00% | ₹1,34 | ₹1,40 | ₹1,33 | 57,0M |
| 25 mai 2026 | ₹1,35 | +3,05% | ₹1,32 | ₹1,38 | ₹1,32 | 48,9M |
| 22 mai 2026 | ₹1,31 | +0,77% | ₹1,30 | ₹1,33 | ₹1,30 | 23,4M |
| 21 mai 2026 | ₹1,30 | -0,76% | ₹1,32 | ₹1,35 | ₹1,30 | 36,0M |
| 20 mai 2026 | ₹1,31 | 0,00% | ₹1,31 | ₹1,32 | ₹1,29 | 29,9M |
| 19 mai 2026 | ₹1,31 | +1,55% | ₹1,29 | ₹1,35 | ₹1,29 | 43,6M |
| 18 mai 2026 | ₹1,29 | -4,44% | ₹1,35 | ₹1,36 | ₹1,29 | 58,6M |
| 15 mai 2026 | ₹1,35 | -1,46% | ₹1,39 | ₹1,40 | ₹1,34 | 62,7M |
| 14 mai 2026 | ₹1,37 | -3,52% | ₹1,46 | ₹1,46 | ₹1,36 | 95,0M |
| 13 mai 2026 | ₹1,42 | +10,94% | ₹1,35 | ₹1,49 | ₹1,33 | 244,1M |
| 12 mai 2026 | ₹1,28 | -9,22% | ₹1,41 | ₹1,42 | ₹1,26 | 135,2M |
| 11 mai 2026 | ₹1,41 | +2,17% | ₹1,38 | ₹1,47 | ₹1,33 | 160,0M |
| 8 mai 2026 | ₹1,38 | -2,13% | ₹1,44 | ₹1,45 | ₹1,36 | 121,3M |
| 7 mai 2026 | ₹1,41 | +15,57% | ₹1,24 | ₹1,44 | ₹1,23 | 341,9M |
| 6 mai 2026 | ₹1,22 | 0,00% | ₹1,23 | ₹1,24 | ₹1,22 | 21,5M |
| 5 mai 2026 | ₹1,22 | -0,81% | ₹1,23 | ₹1,26 | ₹1,22 | 36,0M |
| 4 mai 2026 | ₹1,23 | +0,82% | ₹1,22 | ₹1,25 | ₹1,22 | 24,9M |
| 1 mai 2026 | ₹1,22 | 0,00% | ₹1,22 | ₹1,22 | ₹1,22 | N/A |
| 30 avr. 2026 | ₹1,22 | -0,81% | ₹1,23 | ₹1,25 | ₹1,22 | 28,4M |
| 29 avr. 2026 | ₹1,23 | 0,00% | ₹1,24 | ₹1,27 | ₹1,22 | 38,0M |
| 28 avr. 2026 | ₹1,23 | -0,81% | ₹1,25 | ₹1,26 | ₹1,22 | 25,2M |
| 27 avr. 2026 | ₹1,24 | +3,33% | ₹1,21 | ₹1,26 | ₹1,20 | 41,5M |
| 24 avr. 2026 | ₹1,20 | -2,44% | ₹1,23 | ₹1,24 | ₹1,19 | 35,9M |
| 23 avr. 2026 | ₹1,23 | -1,60% | ₹1,25 | ₹1,26 | ₹1,23 | 30,7M |
| 22 avr. 2026 | ₹1,25 | +2,46% | ₹1,22 | ₹1,28 | ₹1,22 | 83,0M |
| 21 avr. 2026 | ₹1,22 | -0,81% | ₹1,22 | ₹1,25 | ₹1,22 | 31,5M |
| 20 avr. 2026 | ₹1,23 | -2,38% | ₹1,27 | ₹1,27 | ₹1,22 | 41,0M |
| 17 avr. 2026 | ₹1,26 | +1,61% | ₹1,25 | ₹1,30 | ₹1,24 | 78,5M |
| 16 avr. 2026 | ₹1,24 | +0,81% | ₹1,25 | ₹1,26 | ₹1,22 | 39,9M |
| 15 avr. 2026 | ₹1,23 | +3,36% | ₹1,20 | ₹1,27 | ₹1,20 | 63,7M |
| 13 avr. 2026 | ₹1,19 | -0,83% | ₹1,19 | ₹1,21 | ₹1,16 | 52,3M |
| 10 avr. 2026 | ₹1,20 | 0,00% | ₹1,20 | ₹1,25 | ₹1,20 | 65,8M |
| 9 avr. 2026 | ₹1,20 | -4,00% | ₹1,26 | ₹1,29 | ₹1,19 | 78,5M |
| 8 avr. 2026 | ₹1,25 | +15,74% | ₹1,11 | ₹1,29 | ₹1,11 | 225,8M |
| 7 avr. 2026 | ₹1,08 | +0,93% | ₹1,07 | ₹1,11 | ₹1,05 | 48,9M |
| 6 avr. 2026 | ₹1,07 | +2,88% | ₹1,04 | ₹1,11 | ₹1,03 | 79,2M |
| 2 avr. 2026 | ₹1,04 | +0,97% | ₹1,02 | ₹1,06 | ₹1,00 | 62,0M |
| 1 avr. 2026 | ₹1,03 | +6,19% | ₹0,99 | ₹1,05 | ₹0,99 | 69,1M |
| 30 mars 2026 | ₹0,97 | -2,02% | ₹1,00 | ₹1,01 | ₹0,96 | 58,9M |
| 27 mars 2026 | ₹0,99 | -2,94% | ₹1,02 | ₹1,03 | ₹0,99 | 65,6M |
| 25 mars 2026 | ₹1,02 | 0,00% | ₹1,04 | ₹1,05 | ₹1,02 | 39,0M |
| 24 mars 2026 | ₹1,02 | +3,03% | ₹1,02 | ₹1,04 | ₹0,99 | 51,9M |
| 23 mars 2026 | ₹0,99 | -3,88% | ₹1,03 | ₹1,03 | ₹0,99 | 53,7M |
| 20 mars 2026 | ₹1,03 | 0,00% | ₹1,03 | ₹1,06 | ₹1,02 | 27,3M |
| 19 mars 2026 | ₹1,03 | -1,90% | ₹1,03 | ₹1,05 | ₹1,03 | 25,1M |
| 18 mars 2026 | ₹1,05 | +2,94% | ₹1,03 | ₹1,08 | ₹1,02 | 54,6M |
| 17 mars 2026 | ₹1,02 | -0,97% | ₹1,03 | ₹1,06 | ₹1,01 | 40,5M |
| 16 mars 2026 | ₹1,03 | -1,90% | ₹1,05 | ₹1,07 | ₹1,01 | 43,1M |
| 13 mars 2026 | ₹1,05 | -2,78% | ₹1,08 | ₹1,10 | ₹1,03 | 42,0M |
| 12 mars 2026 | ₹1,08 | -0,92% | ₹1,09 | ₹1,10 | ₹1,08 | 22,2M |
| 11 mars 2026 | ₹1,09 | +0,93% | ₹1,09 | ₹1,11 | ₹1,09 | 27,1M |
| 10 mars 2026 | ₹1,08 | 0,00% | ₹1,09 | ₹1,11 | ₹1,08 | 24,1M |
| 9 mars 2026 | ₹1,08 | -1,82% | ₹1,08 | ₹1,10 | ₹1,06 | 23,3M |
| 6 mars 2026 | ₹1,10 | +0,92% | ₹1,10 | ₹1,12 | ₹1,09 | 19,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹1,42 | +8,40% | ₹1,32 | ₹1,52 | ₹1,32 | 411,0M |
| 18 mai 2026 | ₹1,31 | -2,96% | ₹1,35 | ₹1,36 | ₹1,29 | 191,5M |
| 11 mai 2026 | ₹1,35 | -2,17% | ₹1,38 | ₹1,49 | ₹1,26 | 696,9M |
| 4 mai 2026 | ₹1,38 | +13,11% | ₹1,22 | ₹1,45 | ₹1,22 | 545,6M |
| 27 avr. 2026 | ₹1,22 | +1,67% | ₹1,21 | ₹1,27 | ₹1,20 | 133,1M |
| 20 avr. 2026 | ₹1,20 | -4,76% | ₹1,27 | ₹1,28 | ₹1,19 | 222,2M |
| 13 avr. 2026 | ₹1,26 | +5,00% | ₹1,19 | ₹1,30 | ₹1,16 | 234,3M |
| 6 avr. 2026 | ₹1,20 | +15,38% | ₹1,04 | ₹1,29 | ₹1,03 | 498,3M |
| 30 mars 2026 | ₹1,04 | +5,05% | ₹1,00 | ₹1,06 | ₹0,96 | 190,0M |
| 23 mars 2026 | ₹0,99 | -3,88% | ₹1,03 | ₹1,05 | ₹0,99 | 210,2M |
| 16 mars 2026 | ₹1,03 | -1,90% | ₹1,05 | ₹1,08 | ₹1,01 | 190,5M |
| 9 mars 2026 | ₹1,05 | -4,55% | ₹1,08 | ₹1,11 | ₹1,03 | 138,8M |
| 2 mars 2026 | ₹1,10 | 0,00% | ₹1,06 | ₹1,15 | ₹1,03 | 192,8M |
| 23 févr. 2026 | ₹1,10 | -5,98% | ₹1,17 | ₹1,18 | ₹1,07 | 193,2M |
| 16 févr. 2026 | ₹1,17 | -9,30% | ₹1,29 | ₹1,32 | ₹1,14 | 247,8M |
| 9 févr. 2026 | ₹1,29 | +14,16% | ₹1,14 | ₹1,32 | ₹1,12 | 532,0M |
| 2 févr. 2026 | ₹1,13 | +11,88% | ₹1,01 | ₹1,21 | ₹0,98 | 749,8M |
| 26 janv. 2026 | ₹1,01 | -0,98% | ₹1,02 | ₹1,07 | ₹0,98 | 296,9M |
| 19 janv. 2026 | ₹1,02 | -9,73% | ₹1,13 | ₹1,13 | ₹1,00 | 310,6M |
| 12 janv. 2026 | ₹1,13 | -3,42% | ₹1,17 | ₹1,18 | ₹1,13 | 132,5M |
| 5 janv. 2026 | ₹1,17 | -5,65% | ₹1,24 | ₹1,26 | ₹1,16 | 133,9M |
| 29 déc. 2025 | ₹1,24 | +3,33% | ₹1,20 | ₹1,26 | ₹1,14 | 221,5M |
| 22 déc. 2025 | ₹1,20 | +0,84% | ₹1,20 | ₹1,42 | ₹1,18 | 244,3M |
| 15 déc. 2025 | ₹1,19 | -6,30% | ₹1,27 | ₹1,28 | ₹1,19 | 199,1M |
| 8 déc. 2025 | ₹1,27 | -1,55% | ₹1,29 | ₹1,32 | ₹1,24 | 171,1M |
| 1 déc. 2025 | ₹1,29 | -3,73% | ₹1,34 | ₹1,37 | ₹1,28 | 151,1M |
| 24 nov. 2025 | ₹1,34 | 0,00% | ₹1,34 | ₹1,40 | ₹1,30 | 167,2M |
| 17 nov. 2025 | ₹1,34 | -4,29% | ₹1,41 | ₹1,41 | ₹1,34 | 124,7M |
| 10 nov. 2025 | ₹1,40 | -1,41% | ₹1,42 | ₹1,45 | ₹1,39 | 146,2M |
| 3 nov. 2025 | ₹1,42 | -2,07% | ₹1,45 | ₹1,46 | ₹1,39 | 112,2M |
| 27 oct. 2025 | ₹1,45 | -1,36% | ₹1,47 | ₹1,52 | ₹1,43 | 196,0M |
| 20 oct. 2025 | ₹1,47 | +1,38% | ₹1,45 | ₹1,49 | ₹1,45 | 113,2M |
| 13 oct. 2025 | ₹1,45 | -3,33% | ₹1,50 | ₹1,50 | ₹1,41 | 139,1M |
| 6 oct. 2025 | ₹1,50 | 0,00% | ₹1,51 | ₹1,52 | ₹1,47 | 174,3M |
| 29 sept. 2025 | ₹1,50 | 0,00% | ₹1,50 | ₹1,53 | ₹1,49 | 124,8M |
| 22 sept. 2025 | ₹1,50 | -4,46% | ₹1,57 | ₹1,60 | ₹1,50 | 213,7M |
| 15 sept. 2025 | ₹1,57 | +4,67% | ₹1,50 | ₹1,66 | ₹1,50 | 516,5M |
| 8 sept. 2025 | ₹1,50 | -1,96% | ₹1,53 | ₹1,56 | ₹1,48 | 206,1M |
| 1 sept. 2025 | ₹1,53 | +3,38% | ₹1,48 | ₹1,57 | ₹1,47 | 228,2M |
| 25 août 2025 | ₹1,48 | -3,27% | ₹1,53 | ₹1,54 | ₹1,48 | 79,8M |
| 18 août 2025 | ₹1,53 | +5,52% | ₹1,46 | ₹1,63 | ₹1,46 | 282,1M |
| 11 août 2025 | ₹1,45 | -2,68% | ₹1,49 | ₹1,51 | ₹1,44 | 97,6M |
| 4 août 2025 | ₹1,49 | -1,97% | ₹1,53 | ₹1,57 | ₹1,47 | 165,0M |
| 28 juil. 2025 | ₹1,52 | -5,00% | ₹1,59 | ₹1,62 | ₹1,51 | 294,2M |
| 21 juil. 2025 | ₹1,60 | -6,43% | ₹1,72 | ₹1,73 | ₹1,57 | 342,0M |
| 14 juil. 2025 | ₹1,71 | -2,29% | ₹1,76 | ₹1,78 | ₹1,70 | 476,0M |
| 7 juil. 2025 | ₹1,75 | -2,78% | ₹1,80 | ₹1,87 | ₹1,73 | 521,9M |
| 30 juin 2025 | ₹1,80 | -0,55% | ₹1,83 | ₹1,91 | ₹1,77 | 609,2M |
| 23 juin 2025 | ₹1,81 | +7,74% | ₹1,68 | ₹1,99 | ₹1,63 | 867,6M |
| 16 juin 2025 | ₹1,68 | -10,16% | ₹1,90 | ₹1,97 | ₹1,64 | 894,1M |
| 9 juin 2025 | ₹1,87 | +25,50% | ₹1,51 | ₹2,17 | ₹1,50 | 1,1B |
| 2 juin 2025 | ₹1,49 | 0,00% | ₹1,49 | ₹1,56 | ₹1,48 | 192,3M |
| 26 mai 2025 | ₹1,49 | +0,68% | ₹1,50 | ₹1,57 | ₹1,46 | 287,4M |
| 19 mai 2025 | ₹1,48 | -0,67% | ₹1,50 | ₹1,59 | ₹1,46 | 275,3M |
| 12 mai 2025 | ₹1,49 | +10,37% | ₹1,42 | ₹1,52 | ₹1,40 | 273,1M |
| 5 mai 2025 | ₹1,35 | -6,90% | ₹1,45 | ₹1,46 | ₹1,28 | 288,4M |
| 28 avr. 2025 | ₹1,45 | -3,97% | ₹1,51 | ₹1,55 | ₹1,43 | 203,4M |
| 21 avr. 2025 | ₹1,51 | +1,34% | ₹1,49 | ₹1,67 | ₹1,48 | 483,6M |
| 14 avr. 2025 | ₹1,49 | 0,00% | ₹1,50 | ₹1,51 | ₹1,46 | 159,2M |
| 7 avr. 2025 | ₹1,49 | +1,36% | ₹1,38 | ₹1,77 | ₹1,34 | 290,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹1,42 | +16,39% | ₹1,22 | ₹1,52 | ₹1,22 | 1,8B |
| 1 avr. 2026 | ₹1,22 | +25,77% | ₹0,99 | ₹1,30 | ₹0,99 | 1,2B |
| 1 mars 2026 | ₹0,97 | -11,82% | ₹1,06 | ₹1,15 | ₹0,96 | 791,3M |
| 1 févr. 2026 | ₹1,10 | +10,00% | ₹1,02 | ₹1,32 | ₹0,98 | 1,8B |
| 1 janv. 2026 | ₹1,00 | -13,79% | ₹1,17 | ₹1,26 | ₹0,98 | 891,1M |
| 1 déc. 2025 | ₹1,16 | -13,43% | ₹1,34 | ₹1,42 | ₹1,14 | 914,0M |
| 1 nov. 2025 | ₹1,34 | -7,59% | ₹1,45 | ₹1,46 | ₹1,30 | 550,2M |
| 1 oct. 2025 | ₹1,45 | -3,33% | ₹1,51 | ₹1,53 | ₹1,41 | 692,0M |
| 1 sept. 2025 | ₹1,50 | +1,35% | ₹1,48 | ₹1,66 | ₹1,47 | 1,2B |
| 1 août 2025 | ₹1,48 | -3,90% | ₹1,54 | ₹1,63 | ₹1,44 | 704,8M |
| 1 juil. 2025 | ₹1,54 | -14,92% | ₹1,83 | ₹1,87 | ₹1,51 | 2,0B |
| 1 juin 2025 | ₹1,81 | +21,48% | ₹1,49 | ₹2,17 | ₹1,48 | 3,3B |
| 1 mai 2025 | ₹1,49 | +3,47% | ₹1,44 | ₹1,59 | ₹1,28 | 1,2B |
| 1 avr. 2025 | ₹1,44 | +2,86% | ₹1,41 | ₹1,77 | ₹1,34 | 1,4B |
| 1 mars 2025 | ₹1,40 | -5,41% | ₹1,50 | ₹1,67 | ₹1,40 | 1,1B |
| 1 févr. 2025 | ₹1,48 | -20,43% | ₹1,88 | ₹1,93 | ₹1,46 | 935,0M |
| 1 janv. 2025 | ₹1,86 | -9,27% | ₹2,07 | ₹2,11 | ₹1,74 | 1,1B |
| 1 déc. 2024 | ₹2,05 | -2,38% | ₹2,12 | ₹2,49 | ₹1,98 | 1,3B |
| 1 nov. 2024 | ₹2,10 | +0,96% | ₹2,17 | ₹2,32 | ₹1,96 | 1,3B |
| 1 oct. 2024 | ₹2,08 | -13,33% | ₹2,44 | ₹2,44 | ₹1,85 | 2,0B |
| 1 sept. 2024 | ₹2,40 | -10,11% | ₹2,68 | ₹2,72 | ₹2,26 | 2,1B |
| 1 août 2024 | ₹2,67 | -7,93% | ₹2,94 | ₹2,94 | ₹2,62 | 4,3B |
| 1 juil. 2024 | ₹2,90 | -11,04% | ₹3,34 | ₹4,33 | ₹2,48 | 6,8B |
| 1 juin 2024 | ₹3,26 | +117,33% | ₹1,55 | ₹3,26 | ₹1,45 | 3,2B |
| 1 mai 2024 | ₹1,50 | -11,76% | ₹1,65 | ₹1,80 | ₹1,45 | 875,8M |
| 1 avr. 2024 | ₹1,70 | +6,25% | ₹1,65 | ₹1,90 | ₹1,60 | 970,5M |
| 1 mars 2024 | ₹1,60 | -23,81% | ₹2,05 | ₹2,10 | ₹1,55 | 1,9B |
| 1 févr. 2024 | ₹2,10 | +13,51% | ₹1,90 | ₹2,60 | ₹1,85 | 3,8B |
| 1 janv. 2024 | ₹1,85 | +42,31% | ₹1,30 | ₹1,90 | ₹1,30 | 1,7B |
| 1 déc. 2023 | ₹1,30 | +23,81% | ₹1,05 | ₹1,60 | ₹1,00 | 1,4B |
| 1 nov. 2023 | ₹1,05 | +10,53% | ₹0,95 | ₹1,20 | ₹0,90 | 602,4M |
| 1 oct. 2023 | ₹0,95 | -13,64% | ₹1,10 | ₹1,10 | ₹0,85 | 490,4M |
| 1 sept. 2023 | ₹1,10 | +57,14% | ₹0,75 | ₹1,35 | ₹0,70 | 1,9B |
| 1 août 2023 | ₹0,70 | -12,50% | ₹0,80 | ₹0,80 | ₹0,70 | 351,3M |
| 1 juil. 2023 | ₹0,80 | 0,00% | ₹0,85 | ₹0,85 | ₹0,75 | 270,8M |
| 1 juin 2023 | ₹0,80 | 0,00% | ₹0,80 | ₹0,90 | ₹0,75 | 368,9M |
| 1 mai 2023 | ₹0,80 | 0,00% | ₹0,75 | ₹0,95 | ₹0,75 | 419,9M |
| 1 avr. 2023 | ₹0,80 | +14,29% | ₹0,70 | ₹0,90 | ₹0,70 | 296,9M |
| 1 mars 2023 | ₹0,70 | -17,65% | ₹0,85 | ₹0,90 | ₹0,60 | 456,5M |
| 1 févr. 2023 | ₹0,85 | -15,00% | ₹1,00 | ₹1,15 | ₹0,80 | 387,1M |
| 1 janv. 2023 | ₹1,00 | -16,67% | ₹1,20 | ₹1,25 | ₹0,80 | 502,3M |
| 1 déc. 2022 | ₹1,20 | -7,69% | ₹1,30 | ₹1,45 | ₹1,15 | 630,1M |
| 1 nov. 2022 | ₹1,30 | 0,00% | ₹1,30 | ₹1,35 | ₹1,20 | 456,8M |
| 1 oct. 2022 | ₹1,30 | -7,14% | ₹1,40 | ₹1,45 | ₹1,25 | 434,1M |
| 1 sept. 2022 | ₹1,40 | +3,70% | ₹1,35 | ₹1,80 | ₹1,30 | 1,0B |
| 1 août 2022 | ₹1,35 | +3,85% | ₹1,35 | ₹1,45 | ₹1,25 | 692,6M |
| 1 juil. 2022 | ₹1,30 | +13,04% | ₹1,15 | ₹1,50 | ₹1,10 | 802,9M |
| 1 juin 2022 | ₹1,15 | -11,54% | ₹1,35 | ₹1,55 | ₹1,05 | 966,8M |
| 1 mai 2022 | ₹1,30 | -10,34% | ₹1,40 | ₹1,45 | ₹1,15 | 986,4M |
| 1 avr. 2022 | ₹1,45 | -3,33% | ₹1,50 | ₹1,80 | ₹1,40 | 1,2B |
| 1 mars 2022 | ₹1,50 | -11,76% | ₹1,65 | ₹1,85 | ₹1,40 | 1,3B |
| 1 févr. 2022 | ₹1,70 | -19,05% | ₹2,05 | ₹2,30 | ₹1,55 | 1,3B |
| 1 janv. 2022 | ₹2,10 | 0,00% | ₹2,20 | ₹2,50 | ₹1,90 | 3,3B |
| 1 déc. 2021 | ₹2,10 | +31,25% | ₹1,55 | ₹2,10 | ₹1,45 | 1,1B |
| 1 nov. 2021 | ₹1,60 | +14,29% | ₹1,40 | ₹1,70 | ₹1,40 | 612,0M |
| 1 oct. 2021 | ₹1,40 | -20,00% | ₹1,70 | ₹1,80 | ₹1,40 | 290,1M |
| 1 sept. 2021 | ₹1,75 | 0,00% | ₹1,75 | ₹1,90 | ₹1,55 | 414,1M |
| 1 août 2021 | ₹1,75 | -49,28% | ₹3,35 | ₹3,45 | ₹1,75 | 312,6M |
| 1 juil. 2021 | ₹3,45 | +81,58% | ₹1,95 | ₹4,05 | ₹1,95 | 253,9M |
| 1 juin 2021 | ₹1,90 | +90,00% | ₹1,05 | ₹1,90 | ₹1,00 | 669,6M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹1,42 | +22,41% | - | +22,41% | ₹1,17 | ₹1,52 | ₹0,96 | 6,5B |
| 2025 | ₹1,16 | -43,41% | - | -43,41% | ₹2,07 | ₹2,17 | ₹1,14 | 15,0B |
| 2024 | ₹2,05 | +57,69% | - | +57,69% | ₹1,30 | ₹4,33 | ₹1,30 | 30,3B |
| 2023 | ₹1,30 | +8,33% | - | +8,33% | ₹1,20 | ₹1,60 | ₹0,60 | 7,4B |
| 2022 | ₹1,20 | -42,86% | - | -42,86% | ₹2,20 | ₹2,50 | ₹1,05 | 13,1B |
| 2021 | ₹2,10 | +180,00% | - | +180,00% | ₹0,70 | ₹4,05 | ₹0,65 | 5,8B |
| 2020 | ₹0,75 | +87,50% | - | +87,50% | ₹0,40 | ₹1,35 | ₹0,15 | 2,6B |
| 2019 | ₹0,40 | -50,00% | - | -50,00% | ₹0,80 | ₹1,50 | ₹0,35 | 930,7M |
| 2018 | ₹0,80 | -88,49% | - | -88,49% | ₹7,05 | ₹7,85 | ₹0,75 | 940,5M |
| 2017 | ₹6,95 | +57,95% | - | +57,95% | ₹4,40 | ₹8,65 | ₹3,90 | 1,2B |
| 2016 | ₹4,40 | +60,00% | - | +60,00% | ₹2,80 | ₹7,00 | ₹1,65 | 875,7M |
| 2015 | ₹2,75 | +14,58% | - | +14,58% | ₹2,40 | ₹3,20 | ₹1,75 | 323,9M |
| 2014 | ₹2,40 | +23,08% | - | +23,08% | ₹2,00 | ₹4,15 | ₹1,30 | 227,1M |
| 2013 | ₹1,95 | -50,63% | - | -50,63% | ₹4,00 | ₹4,20 | ₹1,35 | 406,8M |
| 2012 | ₹3,95 | -56,11% | - | -56,11% | ₹9,25 | ₹14,40 | ₹3,90 | 359,1M |
| 2011 | ₹9,00 | -79,00% | - | -79,00% | ₹43,00 | ₹44,10 | ₹7,05 | 625,3M |
| 2010 | ₹42,85 | +21,56% | - | +21,56% | ₹35,70 | ₹49,40 | ₹35,35 | 548,2M |
| 2009 | ₹35,25 | +15,76% | - | +15,76% | ₹32,50 | ₹49,70 | ₹27,65 | 752,6M |
| 2008 | ₹30,45 | -67,78% | - | -67,78% | ₹96,30 | ₹106,50 | ₹28,30 | 508,6M |
| 2007 | ₹94,50 | +307,85% | - | +307,85% | ₹23,58 | ₹96,75 | ₹17,75 | 652,8M |
| 2006 | ₹23,17 | -78,36% | - | -78,36% | ₹107,55 | ₹180,90 | ₹19,02 | 425,2M |
| 2005 | ₹107,05 | -17,24% | - | -17,24% | ₹131,00 | ₹144,80 | ₹92,00 | 270,7M |
| 2004 | ₹129,35 | +23,60% | - | +23,60% | ₹109,00 | ₹155,00 | ₹50,40 | 331,2M |
| 2003 | ₹104,65 | +9,30% | - | +9,30% | ₹96,40 | ₹122,25 | ₹50,10 | 506,0M |
| 2002 | ₹95,75 | 0,00% | - | 0,00% | ₹78,50 | ₹99,00 | ₹64,00 | 440,9M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment GTL Infrastructure a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
GTL Infrastructure Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
GTL Infrastructure
GTLINFRA
|
15,76B Small-cap | 5,93 % | 16,26 % | 26,55 % | 8,33 % | 18,18 % | -4,70 % | 77,50 % | 29,09 % | -16,47 % | -95,66 % | -99,04 % |
|
D-Link India
DLINKINDIA
|
16,06B Small-cap | 1,70 % | 6,63 % | 17,17 % | 6,59 % | 13,31 % | -3,94 % | 100,97 % | 317,51 % | 299,53 % | 1 493,99 % | 1 141,90 % |
|
Avantel
AVANTEL
|
40,96B Small-cap | -0,39 % | 17,91 % | 24,38 % | 10,98 % | 12,56 % | 26,18 % | -10,41 % | -10,41 % | -10,41 % | -10,41 % | -10,41 % |
|
Nelco
NELCO
|
15,52B Small-cap | 3,23 % | 0,71 % | 16,33 % | -15,79 % | -3,09 % | -23,69 % | 11,01 % | 185,72 % | 642,06 % | 827,33 % | 609,13 % |
|
ITI
ITI
|
292,56B Large-cap | -1,23 % | -1,10 % | 13,86 % | -3,06 % | -4,58 % | -13,33 % | 184,74 % | 142,06 % | 988,41 % | 815,85 % | 621,25 % |
|
HFCL
HFCL
|
149,58B Mid-cap | 17,39 % | 50,70 % | 181,39 % | 168,58 % | 175,59 % | 105,43 % | 178,33 % | 289,06 % | 931,17 % | 916,61 % | 576,47 % |
Calculez vos rendements d'investissement GTL Infrastructure
Analyse de performance d'investissement à long terme
GTL Infrastructure stock price in May 2016 was ₹1,70, A ₹1 000,00 lump sum investment in GTL Infrastructure made 10 years ago would be worth approximately ₹870,59 today, representing a negative return of -12,94 %. This translates to an annualized return (CAGR) of -1,37 %.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹870,59
Rendement annuel (TCAC)
-1,37 %
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action GTL Infrastructure (GTLINFRA) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, GTL Infrastructure a délivré un rendement total de -4,7%.
- Plus haut 52 semaines a atteint 2,17 INR le N/A.
- Plus bas 52 semaines a touché 0,96 INR le N/A.
- Prix actuel se négocie à 1,48 INR en date du June 4, 2026.
- Quel est le rendement total de l'action GTL Infrastructure (GTLINFRA) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans GTL Infrastructure (gtlinfra) aurait grandi à approximativement 12 909,00 INR en date du June 4, 2026, représentant un rendement total de 29,1%.
Cela représente un taux de croissance annuel composé (TCAC) de 5,2% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action GTL Infrastructure se compare-t-il au secteur Technology ?
GTL Infrastructure (gtlinfra) a délivré un rendement annualisé de -1,8% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans GTL Infrastructure aurait grandi à 8 353,00 INR sur cette période de 10 ans.
- Quelle a été historiquement la meilleure année de performance pour GTL Infrastructure ?
GTL Infrastructure (gtlinfra) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 77,5%.
- Quelle est la plus longue période de croissance annuelle consécutive que GTL Infrastructure a historiquement atteinte ?
GTL Infrastructure (gtlinfra) montre la performance suivante sur différentes périodes :
Rendements positifs : 3 years (+77,5%), 5 years (+29,1%)
Rendements négatifs : 12 months (-4,7%), 10 years (-16,5%)
Cela représente cohérence modérée dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.