GTN Industries Limited (BOM:500170)
India · Delayed Price · Currency is INR 21.94
-0.06 (-0.27%)
At close: Jul 10, 2026
GTN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 22.21 | 22.73 | 21.06 | 21.94 | 21.94 | -0.27% | 1,835 |
| Jul 9, 2026 | 21.20 | 22.84 | 21.20 | 22.00 | 22.00 | 0.41% | 2,407 |
| Jul 8, 2026 | 21.86 | 22.40 | 21.00 | 21.91 | 21.91 | -2.49% | 3,634 |
| Jul 7, 2026 | 21.95 | 22.67 | 20.50 | 22.47 | 22.47 | 6.90% | 26,140 |
| Jul 6, 2026 | 21.00 | 21.20 | 20.11 | 21.02 | 21.02 | -0.90% | 1,175 |
| Jul 3, 2026 | 22.00 | 22.25 | 21.21 | 21.21 | 21.21 | -1.12% | 1,639 |
| Jul 2, 2026 | 22.95 | 22.95 | 21.00 | 21.45 | 21.45 | 1.61% | 173 |
| Jul 1, 2026 | 22.95 | 22.95 | 21.10 | 21.11 | 21.11 | 1.73% | 532 |
| Jun 30, 2026 | 21.85 | 21.85 | 20.10 | 20.75 | 20.75 | -1.05% | 1,399 |
| Jun 29, 2026 | 21.01 | 21.88 | 20.51 | 20.97 | 20.97 | -4.20% | 3,597 |
| Jun 25, 2026 | 21.55 | 22.52 | 21.55 | 21.89 | 21.89 | 3.25% | 206 |
| Jun 24, 2026 | 22.79 | 22.79 | 21.00 | 21.20 | 21.20 | -6.98% | 10,908 |
| Jun 23, 2026 | 23.55 | 23.98 | 22.05 | 22.79 | 22.79 | -3.02% | 4,099 |
| Jun 22, 2026 | 23.50 | 24.40 | 22.90 | 23.50 | 23.50 | -1.09% | 1,083 |
| Jun 19, 2026 | 23.47 | 24.00 | 22.57 | 23.76 | 23.76 | 3.76% | 2,380 |
| Jun 18, 2026 | 23.55 | 24.20 | 22.00 | 22.90 | 22.90 | -2.76% | 2,282 |
| 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 |