GTN Industries Limited (BOM:500170)
India · Delayed Price · Currency is INR 23.65
-0.33 (-1.38%)
At close: Aug 21, 2026
GTN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 23.96 | 24.25 | 23.01 | 23.65 | 23.65 | -1.38% | 439 |
| Aug 20, 2026 | 24.00 | 24.00 | 22.57 | 23.98 | 23.98 | 1.48% | 286 |
| Aug 19, 2026 | 24.00 | 24.48 | 22.54 | 23.63 | 23.63 | -1.54% | 4,136 |
| Aug 18, 2026 | 24.00 | 24.00 | 23.23 | 24.00 | 24.00 | -3.42% | 7,473 |
| Aug 17, 2026 | 24.94 | 24.99 | 23.10 | 24.85 | 24.85 | 5.61% | 4,116 |
| Aug 14, 2026 | 23.51 | 24.39 | 22.60 | 23.53 | 23.53 | -1.63% | 537 |
| Aug 13, 2026 | 24.00 | 24.20 | 23.02 | 23.92 | 23.92 | -4.13% | 5,180 |
| Aug 12, 2026 | 24.50 | 25.40 | 24.50 | 24.95 | 24.95 | 1.88% | 163 |
| Aug 11, 2026 | 24.40 | 25.12 | 23.41 | 24.49 | 24.49 | - | 2,428 |
| Aug 10, 2026 | 25.30 | 25.60 | 23.63 | 24.49 | 24.49 | 0.57% | 9,936 |
| Aug 7, 2026 | 25.90 | 25.90 | 24.00 | 24.35 | 24.35 | -2.21% | 83 |
| Aug 6, 2026 | 25.50 | 25.50 | 23.16 | 24.90 | 24.90 | -1.93% | 320 |
| Aug 5, 2026 | 25.99 | 25.99 | 23.41 | 25.39 | 25.39 | 2.38% | 169 |
| Aug 4, 2026 | 23.06 | 24.98 | 23.06 | 24.80 | 24.80 | 3.51% | 455 |
| Aug 3, 2026 | 24.70 | 24.70 | 23.20 | 23.96 | 23.96 | -2.04% | 763 |
| Jul 31, 2026 | 25.25 | 25.25 | 23.75 | 24.46 | 24.46 | 2.64% | 2,860 |
| Jul 30, 2026 | 23.80 | 24.55 | 23.30 | 23.83 | 23.83 | -4.60% | 908 |
| Jul 27, 2026 | 23.79 | 24.98 | 23.79 | 24.98 | 24.98 | 4.52% | 111 |
| Jul 24, 2026 | 24.99 | 24.99 | 22.88 | 23.90 | 23.90 | -0.42% | 132 |
| Jul 23, 2026 | 23.85 | 24.00 | 23.50 | 24.00 | 24.00 | - | 1,875 |
| Jul 22, 2026 | 25.31 | 26.37 | 23.00 | 24.00 | 24.00 | -5.18% | 5,056 |
| Jul 21, 2026 | 23.50 | 26.80 | 23.50 | 25.31 | 25.31 | -2.32% | 2,277 |
| Jul 20, 2026 | 25.00 | 26.84 | 25.00 | 25.91 | 25.91 | 2.25% | 15,653 |
| Jul 17, 2026 | 25.73 | 25.73 | 24.18 | 25.34 | 25.34 | -0.55% | 214 |
| Jul 16, 2026 | 23.51 | 26.00 | 22.69 | 25.48 | 25.48 | 7.37% | 12,814 |
| Jul 15, 2026 | 22.51 | 25.95 | 21.07 | 23.73 | 23.73 | 5.47% | 24,279 |
| Jul 13, 2026 | 21.94 | 23.00 | 21.60 | 22.50 | 22.50 | 2.55% | 11,453 |
| 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 |