Gandhi Special Tubes Limited (BOM:513108)
India · Delayed Price · Currency is INR 705.75
-21.25 (-2.92%)
At close: Jan 20, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 767.90 | 775.00 | 767.90 | 771.30 | 771.30 | 2.43% | 96 |
| Dec 19, 2025 | 741.45 | 759.00 | 741.45 | 753.00 | 753.00 | 0.93% | 110 |
| Dec 18, 2025 | 763.95 | 763.95 | 746.00 | 746.05 | 746.05 | -0.73% | 46 |
| Dec 17, 2025 | 761.00 | 769.45 | 751.00 | 751.55 | 751.55 | -1.24% | 103 |
| Dec 16, 2025 | 774.90 | 784.90 | 761.00 | 761.00 | 761.00 | -0.86% | 120 |
| Dec 15, 2025 | 758.00 | 774.00 | 753.25 | 767.60 | 767.60 | 2.34% | 43 |
| Dec 12, 2025 | 761.60 | 762.00 | 746.00 | 750.05 | 750.05 | -0.52% | 63 |
| Dec 11, 2025 | 744.90 | 764.00 | 744.90 | 754.00 | 754.00 | 2.09% | 57 |
| Dec 10, 2025 | 738.70 | 749.10 | 733.10 | 738.60 | 738.60 | -0.27% | 75 |
| Dec 9, 2025 | 735.00 | 744.70 | 727.00 | 740.60 | 740.60 | 1.20% | 219 |
| Dec 8, 2025 | 755.00 | 755.00 | 723.30 | 731.85 | 731.85 | -3.03% | 188 |
| Dec 5, 2025 | 754.60 | 762.85 | 754.00 | 754.70 | 754.70 | 0.02% | 200 |
| Dec 4, 2025 | 769.95 | 769.95 | 752.00 | 754.55 | 754.55 | 0.33% | 100 |
| Dec 3, 2025 | 758.10 | 765.00 | 744.95 | 752.10 | 752.10 | -1.78% | 918 |
| Dec 2, 2025 | 774.90 | 788.00 | 763.00 | 765.70 | 765.70 | -0.29% | 157 |
| Dec 1, 2025 | 763.05 | 770.00 | 758.55 | 767.95 | 767.95 | -0.09% | 299 |
| Nov 28, 2025 | 779.50 | 779.50 | 766.60 | 768.65 | 768.65 | -1.07% | 431 |
| Nov 27, 2025 | 772.95 | 779.75 | 770.50 | 777.00 | 777.00 | 1.03% | 228 |
| Nov 26, 2025 | 760.50 | 771.85 | 760.50 | 769.10 | 769.10 | 1.10% | 268 |
| Nov 25, 2025 | 759.00 | 763.65 | 752.00 | 760.70 | 760.70 | 1.07% | 93 |
| Nov 24, 2025 | 771.00 | 771.00 | 750.60 | 752.65 | 752.65 | -2.51% | 300 |
| Nov 21, 2025 | 772.50 | 772.50 | 768.00 | 772.00 | 772.00 | - | 231 |
| Nov 20, 2025 | 771.00 | 797.00 | 771.00 | 772.00 | 772.00 | -0.30% | 219 |
| Nov 19, 2025 | 777.95 | 784.85 | 773.70 | 774.30 | 774.30 | -0.47% | 304 |
| Nov 18, 2025 | 781.00 | 789.00 | 771.00 | 777.95 | 777.95 | -0.51% | 441 |
| Nov 17, 2025 | 784.00 | 784.00 | 773.40 | 781.95 | 781.95 | 0.39% | 393 |
| Nov 14, 2025 | 771.05 | 779.40 | 771.00 | 778.95 | 778.95 | 0.40% | 128 |
| Nov 13, 2025 | 803.95 | 803.95 | 774.00 | 775.85 | 775.85 | -1.84% | 487 |
| Nov 12, 2025 | 798.00 | 805.00 | 780.50 | 790.40 | 790.40 | -0.01% | 234 |