GTN Industries Limited (BOM:500170)
India · Delayed Price · Currency is INR 22.94
-1.05 (-4.38%)
At close: Oct 1, 2026
GTN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 24.38 | 24.38 | 22.41 | 22.94 | 22.94 | -4.38% | 6,011 |
| Sep 30, 2026 | 23.82 | 24.44 | 22.99 | 23.99 | 23.99 | 1.01% | 5,181 |
| Sep 29, 2026 | 23.01 | 24.30 | 22.99 | 23.75 | 23.75 | -1.86% | 10,489 |
| Sep 28, 2026 | 23.80 | 24.89 | 22.99 | 24.20 | 24.20 | 1.68% | 547 |
| Sep 25, 2026 | 23.26 | 24.44 | 22.70 | 23.80 | 23.80 | -3.37% | 8,396 |
| Sep 24, 2026 | 24.49 | 24.89 | 22.70 | 24.63 | 24.63 | 3.40% | 4,016 |
| Sep 23, 2026 | 23.50 | 24.00 | 22.17 | 23.82 | 23.82 | 1.97% | 1,445 |
| Sep 22, 2026 | 24.90 | 24.90 | 22.15 | 23.36 | 23.36 | -5.96% | 4,258 |
| Sep 21, 2026 | 24.12 | 24.98 | 24.12 | 24.84 | 24.84 | 2.48% | 3,110 |
| Sep 18, 2026 | 24.41 | 24.41 | 23.02 | 24.24 | 24.24 | 2.02% | 18 |
| Sep 17, 2026 | 23.47 | 24.77 | 22.66 | 23.76 | 23.76 | 1.24% | 236 |
| Sep 16, 2026 | 23.49 | 24.70 | 23.00 | 23.47 | 23.47 | -0.13% | 1,233 |
| Sep 15, 2026 | 24.65 | 24.65 | 23.50 | 23.50 | 23.50 | -2.04% | 128 |
| Sep 11, 2026 | 23.40 | 24.80 | 22.00 | 23.99 | 23.99 | 2.52% | 1,574 |
| Sep 10, 2026 | 23.27 | 24.38 | 22.95 | 23.40 | 23.40 | -4.02% | 2,010 |
| Sep 9, 2026 | 24.00 | 24.50 | 23.06 | 24.38 | 24.38 | -1.61% | 173 |
| Sep 8, 2026 | 23.23 | 24.94 | 23.02 | 24.78 | 24.78 | 1.31% | 3,172 |
| Sep 7, 2026 | 23.55 | 24.87 | 23.01 | 24.46 | 24.46 | 3.38% | 1,036 |
| Sep 4, 2026 | 23.13 | 24.30 | 23.11 | 23.66 | 23.66 | -0.38% | 962 |
| Sep 3, 2026 | 23.97 | 23.97 | 23.50 | 23.75 | 23.75 | -1.45% | 2,833 |
| Sep 2, 2026 | 22.00 | 24.90 | 22.00 | 24.10 | 24.10 | 3.26% | 27,236 |
| Sep 1, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.47% | 69 |
| Aug 31, 2026 | 23.50 | 23.84 | 21.22 | 23.45 | 23.45 | -2.09% | 2,157 |
| Aug 28, 2026 | 23.50 | 24.48 | 23.50 | 23.95 | 23.95 | 1.70% | 431 |
| Aug 27, 2026 | 23.50 | 23.98 | 23.50 | 23.55 | 23.55 | -0.13% | 3,871 |
| Aug 26, 2026 | 23.49 | 23.70 | 23.49 | 23.58 | 23.58 | -0.76% | 1,049 |
| Aug 25, 2026 | 23.30 | 24.49 | 22.71 | 23.76 | 23.76 | 1.67% | 1,724 |
| Aug 24, 2026 | 23.54 | 23.54 | 22.68 | 23.37 | 23.37 | -1.18% | 1,282 |
| 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 |