Skip to main content
logo
GTN Industries Limited (BOM:500170)
India flag India · Delayed Price · Currency is INR
24.63
+0.95 (4.01%)
At close: May 25, 2026

GTN Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202626.9926.9923.0124.6324.634.01%1,306
May 22, 202623.5025.9823.1223.6823.68-3.62%10,175
May 21, 202626.6926.6924.2124.5724.57-6.33%6,116
May 20, 202628.0030.6226.0026.2326.232.78%95,742
May 19, 202624.0025.9023.0125.5225.520.67%2,189
May 18, 202625.4225.4223.5225.3525.350.12%122
May 15, 202625.7725.9025.2825.3225.320.44%3,200
May 14, 202625.4525.8725.0025.2125.21-0.94%1,746
May 13, 202625.3025.4524.5025.4525.45-0.55%1,269
May 12, 202625.2025.9924.2425.5925.591.59%4,120
May 11, 202625.4825.5525.0025.1925.190.96%7,772
May 7, 202624.5025.0023.0024.9524.95-0.20%2,993
May 5, 202625.0025.4323.9925.0025.001.46%353
May 4, 202623.5224.9023.5224.6424.64-1.60%27
Apr 30, 202624.9025.4923.4625.0425.040.16%766
Apr 29, 202625.4425.4423.6625.0025.002.17%2,816
Apr 28, 202623.3524.9623.0024.4724.47-0.08%4,280
Apr 27, 202623.1224.4923.1224.4924.49-0.89%4,166
Apr 24, 202624.2024.9523.5024.7124.714.61%7,956
Apr 23, 202623.1524.4323.0123.6223.62-0.55%2,821
Apr 22, 202622.4023.8822.3323.7523.75-0.25%747
Apr 21, 202624.0024.0221.1223.8123.81-0.92%187
Apr 17, 202624.5024.8723.0024.0324.032.17%4,475
Apr 16, 202623.9923.9922.1123.5223.520.38%796
Apr 15, 202623.1023.8921.2223.4323.430.30%6,712
Apr 13, 202622.0023.7120.9023.3623.363.64%211
Apr 10, 202621.2222.9521.2022.5422.541.99%4,007
Apr 9, 202622.9923.1921.1322.1022.104.39%4,396
Apr 8, 202621.7822.8520.5621.1721.17-2.80%830
Apr 7, 202620.8521.8520.8521.7821.783.96%2,936
Apr 6, 202620.5021.4019.5020.9520.95-2.19%1,956
Apr 2, 202620.2021.8019.0021.4221.42-0.74%890
Apr 1, 202621.6621.6620.1721.5821.588.83%4,801
Mar 30, 202620.9321.7419.2119.8319.83-10.88%11,275
Mar 27, 202621.3223.3020.5122.2522.25-2.28%53,680
Mar 25, 202621.6723.3321.0022.7722.773.50%2,913
Mar 24, 202621.8223.9021.5622.0022.000.78%6,101
Mar 23, 202623.1823.1821.1121.8321.83-6.19%4,723
Mar 20, 202624.0024.8122.5323.2723.27-2.51%7,437
Mar 19, 202622.8224.0922.1523.8723.870.76%1,154
Mar 18, 202624.0524.4923.2623.6923.69-1.50%2,396
Mar 17, 202623.8024.4123.0124.0524.051.05%1,137
Mar 16, 202622.2125.4022.2123.8023.80-3.92%3,559
Mar 13, 202623.0025.9622.0824.7724.770.04%36,417
Mar 12, 202626.0026.0022.5124.7624.76-2.98%1,402
Mar 11, 202621.4025.9921.4025.5225.5211.93%12,565
Mar 10, 202623.0023.2020.7522.8022.80-2.15%341
Mar 9, 202621.7923.8520.2023.3023.304.81%8,089
Mar 6, 202622.2322.2322.2322.2322.230.86%370
Mar 4, 202621.0022.8920.1022.0422.04-2.22%1,328