Gandhi Special Tubes Limited (BOM:513108)
India · Delayed Price · Currency is INR 849.25
+22.95 (2.78%)
At close: Mar 5, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 834.10 | 860.05 | 830.30 | 849.25 | 849.25 | 2.78% | 375 |
| Mar 4, 2026 | 837.75 | 837.75 | 820.00 | 826.30 | 826.30 | -2.54% | 789 |
| Mar 2, 2026 | 898.95 | 898.95 | 838.65 | 847.80 | 847.80 | -2.59% | 494 |
| Feb 27, 2026 | 887.90 | 896.25 | 869.70 | 870.35 | 870.35 | -2.57% | 378 |
| Feb 26, 2026 | 899.00 | 905.35 | 890.45 | 893.35 | 893.35 | 0.46% | 207 |
| Feb 25, 2026 | 894.50 | 904.85 | 887.80 | 889.30 | 889.30 | -1.23% | 446 |
| Feb 24, 2026 | 903.90 | 908.00 | 885.00 | 900.40 | 900.40 | -0.56% | 298 |
| Feb 23, 2026 | 897.90 | 928.25 | 881.00 | 905.50 | 905.50 | 2.22% | 356 |
| Feb 20, 2026 | 889.00 | 903.90 | 881.60 | 885.80 | 885.80 | -1.94% | 273 |
| Feb 19, 2026 | 905.00 | 937.70 | 889.80 | 903.30 | 903.30 | -0.25% | 2,003 |
| Feb 18, 2026 | 926.95 | 926.95 | 893.00 | 905.55 | 905.55 | -1.57% | 1,335 |
| Feb 17, 2026 | 845.00 | 969.00 | 845.00 | 920.00 | 920.00 | 12.49% | 24,549 |
| Feb 16, 2026 | 791.00 | 824.90 | 791.00 | 817.85 | 817.85 | 2.24% | 28 |
| Feb 13, 2026 | 800.00 | 805.85 | 799.95 | 799.95 | 799.95 | -2.09% | 49 |
| Feb 12, 2026 | 822.00 | 838.85 | 816.60 | 817.00 | 817.00 | -0.42% | 177 |
| Feb 11, 2026 | 833.10 | 833.50 | 802.00 | 820.45 | 820.45 | -3.62% | 1,266 |
| Feb 10, 2026 | 809.00 | 856.55 | 804.55 | 851.30 | 851.30 | 6.41% | 2,303 |
| Feb 9, 2026 | 756.00 | 809.00 | 756.00 | 800.00 | 800.00 | 7.53% | 626 |
| Feb 6, 2026 | 742.00 | 744.00 | 742.00 | 744.00 | 744.00 | 0.92% | 13 |
| Feb 5, 2026 | 740.00 | 741.05 | 735.30 | 737.20 | 737.20 | -1.07% | 35 |
| Feb 4, 2026 | 745.00 | 761.50 | 744.40 | 745.15 | 745.15 | 0.69% | 292 |
| Feb 3, 2026 | 723.95 | 740.05 | 723.95 | 740.05 | 740.05 | 5.00% | 85 |
| Feb 2, 2026 | 705.65 | 711.00 | 702.00 | 704.80 | 704.80 | 0.41% | 36 |
| Feb 1, 2026 | 705.05 | 737.95 | 688.00 | 701.95 | 701.95 | -4.17% | 294 |
| Jan 30, 2026 | 709.95 | 735.90 | 702.00 | 732.50 | 732.50 | 3.17% | 331 |
| Jan 29, 2026 | 722.00 | 725.00 | 703.00 | 710.00 | 710.00 | -2.05% | 196 |
| Jan 28, 2026 | 691.05 | 725.00 | 691.05 | 724.85 | 724.85 | 3.21% | 165 |
| Jan 27, 2026 | 701.00 | 707.50 | 687.10 | 702.30 | 702.30 | -0.35% | 619 |
| Jan 23, 2026 | 725.00 | 725.75 | 701.45 | 704.75 | 704.75 | -1.62% | 311 |
| Jan 22, 2026 | 735.00 | 749.80 | 709.85 | 716.35 | 716.35 | -1.66% | 817 |
| Jan 21, 2026 | 721.00 | 731.20 | 703.90 | 728.45 | 728.45 | 3.22% | 349 |
| Jan 20, 2026 | 721.00 | 721.00 | 701.00 | 705.75 | 705.75 | -2.92% | 178 |
| Jan 19, 2026 | 731.30 | 744.85 | 725.65 | 727.00 | 727.00 | -1.34% | 158 |
| Jan 16, 2026 | 755.00 | 755.65 | 731.30 | 736.90 | 736.90 | -2.60% | 278 |
| Jan 14, 2026 | 750.05 | 760.50 | 749.30 | 756.55 | 756.55 | 0.83% | 332 |
| Jan 13, 2026 | 745.95 | 759.00 | 745.95 | 750.35 | 750.35 | 1.43% | 141 |
| Jan 12, 2026 | 713.00 | 742.90 | 708.85 | 739.80 | 739.80 | 3.43% | 189 |
| Jan 9, 2026 | 741.00 | 741.00 | 713.00 | 715.30 | 715.30 | -3.94% | 541 |
| Jan 8, 2026 | 751.00 | 770.00 | 741.00 | 744.65 | 744.65 | -2.20% | 75 |
| Jan 7, 2026 | 768.05 | 770.60 | 752.30 | 761.40 | 761.40 | -0.22% | 377 |
| Jan 6, 2026 | 771.00 | 780.30 | 759.70 | 763.05 | 763.05 | -1.06% | 376 |
| Jan 5, 2026 | 788.05 | 790.85 | 766.00 | 771.20 | 771.20 | -3.33% | 359 |
| Jan 2, 2026 | 798.75 | 798.75 | 786.95 | 797.75 | 797.75 | -0.13% | 136 |
| Jan 1, 2026 | 775.00 | 816.40 | 775.00 | 798.75 | 798.75 | 3.93% | 497 |
| Dec 31, 2025 | 765.00 | 779.00 | 755.60 | 768.55 | 768.55 | 0.86% | 396 |
| Dec 30, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | -0.12% | 13 |
| Dec 29, 2025 | 769.00 | 779.00 | 755.10 | 762.95 | 762.95 | 0.26% | 637 |
| Dec 26, 2025 | 761.50 | 765.00 | 761.00 | 761.00 | 761.00 | -0.22% | 166 |
| Dec 24, 2025 | 780.95 | 785.00 | 761.10 | 762.70 | 762.70 | -2.30% | 381 |
| Dec 23, 2025 | 775.00 | 785.00 | 768.90 | 780.65 | 780.65 | 1.21% | 400 |