Skip to main content
logo
GTN Industries Limited (BOM:500170)
India flag India · Delayed Price · Currency is INR
24.46
+0.63 (2.64%)
At close: Jul 31, 2026

GTN Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.2525.2523.7524.4624.462.64%2,860
Jul 30, 202623.8024.5523.3023.8323.83-4.60%908
Jul 27, 202623.7924.9823.7924.9824.984.52%111
Jul 24, 202624.9924.9922.8823.9023.90-0.42%132
Jul 23, 202623.8524.0023.5024.0024.00-1,875
Jul 22, 202625.3126.3723.0024.0024.00-5.18%5,056
Jul 21, 202623.5026.8023.5025.3125.31-2.32%2,277
Jul 20, 202625.0026.8425.0025.9125.912.25%15,653
Jul 17, 202625.7325.7324.1825.3425.34-0.55%214
Jul 16, 202623.5126.0022.6925.4825.487.37%12,814
Jul 15, 202622.5125.9521.0723.7323.735.47%24,279
Jul 13, 202621.9423.0021.6022.5022.502.55%11,453
Jul 10, 202622.2122.7321.0621.9421.94-0.27%1,835
Jul 9, 202621.2022.8421.2022.0022.000.41%2,407
Jul 8, 202621.8622.4021.0021.9121.91-2.49%3,634
Jul 7, 202621.9522.6720.5022.4722.476.90%26,140
Jul 6, 202621.0021.2020.1121.0221.02-0.90%1,175
Jul 3, 202622.0022.2521.2121.2121.21-1.12%1,639
Jul 2, 202622.9522.9521.0021.4521.451.61%173
Jul 1, 202622.9522.9521.1021.1121.111.73%532
Jun 30, 202621.8521.8520.1020.7520.75-1.05%1,399
Jun 29, 202621.0121.8820.5120.9720.97-4.20%3,597
Jun 25, 202621.5522.5221.5521.8921.893.25%206
Jun 24, 202622.7922.7921.0021.2021.20-6.98%10,908
Jun 23, 202623.5523.9822.0522.7922.79-3.02%4,099
Jun 22, 202623.5024.4022.9023.5023.50-1.09%1,083
Jun 19, 202623.4724.0022.5723.7623.763.76%2,380
Jun 18, 202623.5524.2022.0022.9022.90-2.76%2,282
Jun 17, 202622.9524.0022.9523.5523.553.20%646
Jun 16, 202623.0623.4421.2022.8222.82-4.72%4,237
Jun 15, 202623.3525.1023.0023.9523.950.63%2,217
Jun 12, 202623.9024.3023.3023.8023.80-0.46%171
Jun 11, 202624.0024.0022.7023.9123.912.05%6,452
Jun 10, 202625.7325.7322.3323.4323.43-1.60%2,406
Jun 9, 202623.9823.9823.2223.8123.813.52%1,234
Jun 8, 202624.0825.8822.6123.0023.00-4.49%9,152
Jun 5, 202624.6024.6023.9024.0824.08-2.11%1,506
Jun 4, 202623.6025.8523.6024.6024.600.65%1,630
Jun 3, 202624.4225.9323.0024.4424.440.08%4,624
Jun 2, 202622.2024.9922.2024.4224.42-1.33%511
Jun 1, 202623.5525.5523.5524.7524.750.57%1,651
May 29, 202624.0124.6423.5124.6124.61-0.12%2,700
May 27, 202624.5525.9424.2724.6424.640.04%5,439
May 26, 202624.7524.9823.8024.6324.63-4,613
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