GTN Industries Limited (BOM:500170)
India · Delayed Price · Currency is INR 23.55
+0.73 (3.20%)
At close: Jun 17, 2026
GTN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 22.95 | 24.00 | 22.95 | 23.55 | 23.55 | 3.20% | 646 |
| Jun 16, 2026 | 23.06 | 23.44 | 21.20 | 22.82 | 22.82 | -4.72% | 4,237 |
| Jun 15, 2026 | 23.35 | 25.10 | 23.00 | 23.95 | 23.95 | 0.63% | 2,217 |
| Jun 12, 2026 | 23.90 | 24.30 | 23.30 | 23.80 | 23.80 | -0.46% | 171 |
| Jun 11, 2026 | 24.00 | 24.00 | 22.70 | 23.91 | 23.91 | 2.05% | 6,452 |
| Jun 10, 2026 | 25.73 | 25.73 | 22.33 | 23.43 | 23.43 | -1.60% | 2,406 |
| Jun 9, 2026 | 23.98 | 23.98 | 23.22 | 23.81 | 23.81 | 3.52% | 1,234 |
| Jun 8, 2026 | 24.08 | 25.88 | 22.61 | 23.00 | 23.00 | -4.49% | 9,152 |
| Jun 5, 2026 | 24.60 | 24.60 | 23.90 | 24.08 | 24.08 | -2.11% | 1,506 |
| Jun 4, 2026 | 23.60 | 25.85 | 23.60 | 24.60 | 24.60 | 0.65% | 1,630 |
| Jun 3, 2026 | 24.42 | 25.93 | 23.00 | 24.44 | 24.44 | 0.08% | 4,624 |
| Jun 2, 2026 | 22.20 | 24.99 | 22.20 | 24.42 | 24.42 | -1.33% | 511 |
| Jun 1, 2026 | 23.55 | 25.55 | 23.55 | 24.75 | 24.75 | 0.57% | 1,651 |
| May 29, 2026 | 24.01 | 24.64 | 23.51 | 24.61 | 24.61 | -0.12% | 2,700 |
| May 27, 2026 | 24.55 | 25.94 | 24.27 | 24.64 | 24.64 | 0.04% | 5,439 |
| May 26, 2026 | 24.75 | 24.98 | 23.80 | 24.63 | 24.63 | - | 4,613 |
| May 25, 2026 | 26.99 | 26.99 | 23.01 | 24.63 | 24.63 | 4.01% | 1,306 |
| May 22, 2026 | 23.50 | 25.98 | 23.12 | 23.68 | 23.68 | -3.62% | 10,175 |
| May 21, 2026 | 26.69 | 26.69 | 24.21 | 24.57 | 24.57 | -6.33% | 6,116 |
| May 20, 2026 | 28.00 | 30.62 | 26.00 | 26.23 | 26.23 | 2.78% | 95,742 |
| May 19, 2026 | 24.00 | 25.90 | 23.01 | 25.52 | 25.52 | 0.67% | 2,189 |
| May 18, 2026 | 25.42 | 25.42 | 23.52 | 25.35 | 25.35 | 0.12% | 122 |
| May 15, 2026 | 25.77 | 25.90 | 25.28 | 25.32 | 25.32 | 0.44% | 3,200 |
| May 14, 2026 | 25.45 | 25.87 | 25.00 | 25.21 | 25.21 | -0.94% | 1,746 |
| May 13, 2026 | 25.30 | 25.45 | 24.50 | 25.45 | 25.45 | -0.55% | 1,269 |
| May 12, 2026 | 25.20 | 25.99 | 24.24 | 25.59 | 25.59 | 1.59% | 4,120 |
| May 11, 2026 | 25.48 | 25.55 | 25.00 | 25.19 | 25.19 | 0.96% | 7,772 |
| May 7, 2026 | 24.50 | 25.00 | 23.00 | 24.95 | 24.95 | -0.20% | 2,993 |
| May 5, 2026 | 25.00 | 25.43 | 23.99 | 25.00 | 25.00 | 1.46% | 353 |
| May 4, 2026 | 23.52 | 24.90 | 23.52 | 24.64 | 24.64 | -1.60% | 27 |
| Apr 30, 2026 | 24.90 | 25.49 | 23.46 | 25.04 | 25.04 | 0.16% | 766 |
| Apr 29, 2026 | 25.44 | 25.44 | 23.66 | 25.00 | 25.00 | 2.17% | 2,816 |
| Apr 28, 2026 | 23.35 | 24.96 | 23.00 | 24.47 | 24.47 | -0.08% | 4,280 |
| Apr 27, 2026 | 23.12 | 24.49 | 23.12 | 24.49 | 24.49 | -0.89% | 4,166 |
| Apr 24, 2026 | 24.20 | 24.95 | 23.50 | 24.71 | 24.71 | 4.61% | 7,956 |
| Apr 23, 2026 | 23.15 | 24.43 | 23.01 | 23.62 | 23.62 | -0.55% | 2,821 |
| Apr 22, 2026 | 22.40 | 23.88 | 22.33 | 23.75 | 23.75 | -0.25% | 747 |
| Apr 21, 2026 | 24.00 | 24.02 | 21.12 | 23.81 | 23.81 | -0.92% | 187 |
| Apr 17, 2026 | 24.50 | 24.87 | 23.00 | 24.03 | 24.03 | 2.17% | 4,475 |
| Apr 16, 2026 | 23.99 | 23.99 | 22.11 | 23.52 | 23.52 | 0.38% | 796 |
| Apr 15, 2026 | 23.10 | 23.89 | 21.22 | 23.43 | 23.43 | 0.30% | 6,712 |
| Apr 13, 2026 | 22.00 | 23.71 | 20.90 | 23.36 | 23.36 | 3.64% | 211 |
| Apr 10, 2026 | 21.22 | 22.95 | 21.20 | 22.54 | 22.54 | 1.99% | 4,007 |
| Apr 9, 2026 | 22.99 | 23.19 | 21.13 | 22.10 | 22.10 | 4.39% | 4,396 |
| Apr 8, 2026 | 21.78 | 22.85 | 20.56 | 21.17 | 21.17 | -2.80% | 830 |
| Apr 7, 2026 | 20.85 | 21.85 | 20.85 | 21.78 | 21.78 | 3.96% | 2,936 |
| Apr 6, 2026 | 20.50 | 21.40 | 19.50 | 20.95 | 20.95 | -2.19% | 1,956 |
| Apr 2, 2026 | 20.20 | 21.80 | 19.00 | 21.42 | 21.42 | -0.74% | 890 |
| Apr 1, 2026 | 21.66 | 21.66 | 20.17 | 21.58 | 21.58 | 8.83% | 4,801 |
| Mar 30, 2026 | 20.93 | 21.74 | 19.21 | 19.83 | 19.83 | -10.88% | 11,275 |