GTN Industries Limited (BOM:500170)
India · Delayed Price · Currency is INR 25.00
+0.36 (1.46%)
At close: May 5, 2026
GTN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 21.32 | 23.30 | 20.51 | 22.25 | 22.25 | -2.28% | 53,680 |
| Mar 25, 2026 | 21.67 | 23.33 | 21.00 | 22.77 | 22.77 | 3.50% | 2,913 |
| Mar 24, 2026 | 21.82 | 23.90 | 21.56 | 22.00 | 22.00 | 0.78% | 6,101 |
| Mar 23, 2026 | 23.18 | 23.18 | 21.11 | 21.83 | 21.83 | -6.19% | 4,723 |
| Mar 20, 2026 | 24.00 | 24.81 | 22.53 | 23.27 | 23.27 | -2.51% | 7,437 |
| Mar 19, 2026 | 22.82 | 24.09 | 22.15 | 23.87 | 23.87 | 0.76% | 1,154 |
| Mar 18, 2026 | 24.05 | 24.49 | 23.26 | 23.69 | 23.69 | -1.50% | 2,396 |
| Mar 17, 2026 | 23.80 | 24.41 | 23.01 | 24.05 | 24.05 | 1.05% | 1,137 |
| Mar 16, 2026 | 22.21 | 25.40 | 22.21 | 23.80 | 23.80 | -3.92% | 3,559 |
| Mar 13, 2026 | 23.00 | 25.96 | 22.08 | 24.77 | 24.77 | 0.04% | 36,417 |
| Mar 12, 2026 | 26.00 | 26.00 | 22.51 | 24.76 | 24.76 | -2.98% | 1,402 |
| Mar 11, 2026 | 21.40 | 25.99 | 21.40 | 25.52 | 25.52 | 11.93% | 12,565 |
| Mar 10, 2026 | 23.00 | 23.20 | 20.75 | 22.80 | 22.80 | -2.15% | 341 |
| Mar 9, 2026 | 21.79 | 23.85 | 20.20 | 23.30 | 23.30 | 4.81% | 8,089 |
| Mar 6, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.86% | 370 |
| Mar 4, 2026 | 21.00 | 22.89 | 20.10 | 22.04 | 22.04 | -2.22% | 1,328 |
| Mar 2, 2026 | 21.60 | 23.94 | 20.21 | 22.54 | 22.54 | 3.92% | 11,322 |
| Feb 27, 2026 | 21.10 | 21.89 | 19.00 | 21.69 | 21.69 | -2.95% | 513 |
| Feb 26, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.11% | 15 |
| Feb 25, 2026 | 22.74 | 22.74 | 20.61 | 22.60 | 22.60 | -1.05% | 72 |
| Feb 24, 2026 | 22.90 | 23.50 | 20.11 | 22.84 | 22.84 | -0.26% | 788 |
| Feb 23, 2026 | 21.58 | 23.85 | 20.16 | 22.90 | 22.90 | 6.12% | 721 |
| Feb 20, 2026 | 22.90 | 22.90 | 20.14 | 21.58 | 21.58 | -3.62% | 567 |
| Feb 18, 2026 | 21.50 | 23.45 | 20.00 | 22.39 | 22.39 | 4.14% | 1,175 |
| Feb 16, 2026 | 20.20 | 21.60 | 19.05 | 21.50 | 21.50 | -0.69% | 804 |
| Feb 13, 2026 | 22.54 | 22.54 | 20.00 | 21.65 | 21.65 | -3.95% | 2,306 |
| Feb 12, 2026 | 22.68 | 22.68 | 20.04 | 22.54 | 22.54 | -0.62% | 418 |
| Feb 11, 2026 | 22.15 | 22.68 | 20.48 | 22.68 | 22.68 | 1.66% | 434 |