Gandhi Special Tubes Limited (BOM:513108)
India · Delayed Price · Currency is INR 961.45
+24.10 (2.57%)
At close: May 25, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 888.95 | 888.95 | 840.00 | 843.30 | 843.30 | -12.29% | 4,351 |
| May 25, 2026 | 978.75 | 978.75 | 940.85 | 961.45 | 961.45 | 2.57% | 4,157 |
| May 22, 2026 | 939.10 | 946.70 | 928.95 | 937.35 | 937.35 | 0.82% | 814 |
| May 21, 2026 | 930.05 | 955.00 | 924.00 | 929.75 | 929.75 | 5.85% | 3,328 |
| May 20, 2026 | 879.00 | 887.30 | 877.05 | 878.40 | 878.40 | 1.23% | 138 |
| May 19, 2026 | 859.00 | 878.00 | 854.70 | 867.70 | 867.70 | 2.23% | 522 |
| May 18, 2026 | 852.00 | 854.10 | 830.65 | 848.80 | 848.80 | -2.32% | 1,370 |
| May 15, 2026 | 891.15 | 910.80 | 865.00 | 868.95 | 868.95 | -4.22% | 512 |
| May 14, 2026 | 909.00 | 914.15 | 885.55 | 907.20 | 907.20 | 1.12% | 333 |
| May 13, 2026 | 898.45 | 900.00 | 869.00 | 897.15 | 897.15 | 1.37% | 621 |
| May 12, 2026 | 889.95 | 928.95 | 873.20 | 885.00 | 885.00 | 0.85% | 1,256 |
| May 11, 2026 | 863.00 | 879.00 | 858.80 | 877.50 | 877.50 | 0.84% | 336 |
| May 8, 2026 | 870.00 | 876.95 | 850.90 | 870.15 | 870.15 | 0.71% | 527 |
| May 7, 2026 | 880.45 | 883.25 | 852.65 | 864.00 | 864.00 | -2.04% | 282 |
| May 6, 2026 | 865.00 | 882.60 | 860.70 | 882.00 | 882.00 | 1.99% | 578 |
| May 5, 2026 | 871.20 | 871.20 | 861.05 | 864.75 | 864.75 | -0.37% | 64 |
| May 4, 2026 | 849.00 | 868.00 | 842.95 | 867.95 | 867.95 | 3.57% | 320 |
| Apr 30, 2026 | 835.00 | 838.00 | 816.00 | 838.00 | 838.00 | 0.18% | 28 |
| Apr 29, 2026 | 848.00 | 853.20 | 832.55 | 836.50 | 836.50 | -1.32% | 174 |
| Apr 28, 2026 | 848.40 | 848.55 | 847.00 | 847.70 | 847.70 | -0.01% | 63 |
| Apr 27, 2026 | 879.00 | 879.00 | 844.60 | 847.80 | 847.80 | -2.25% | 288 |
| Apr 24, 2026 | 858.70 | 875.00 | 833.70 | 867.35 | 867.35 | 1.92% | 419 |
| Apr 23, 2026 | 859.00 | 862.40 | 851.00 | 851.00 | 851.00 | -1.28% | 416 |
| Apr 22, 2026 | 870.00 | 880.00 | 859.00 | 862.05 | 862.05 | -1.82% | 763 |
| Apr 21, 2026 | 880.00 | 880.70 | 869.00 | 878.00 | 878.00 | 0.64% | 189 |
| Apr 20, 2026 | 877.05 | 898.00 | 866.25 | 872.45 | 872.45 | -0.42% | 386 |
| Apr 17, 2026 | 893.00 | 893.00 | 872.05 | 876.15 | 876.15 | -1.95% | 311 |
| Apr 16, 2026 | 864.70 | 894.85 | 863.45 | 893.60 | 893.60 | 4.26% | 152 |
| Apr 15, 2026 | 859.00 | 885.50 | 853.00 | 857.05 | 857.05 | 0.71% | 162 |
| Apr 13, 2026 | 862.00 | 863.55 | 836.00 | 851.05 | 851.05 | -2.11% | 193 |
| Apr 10, 2026 | 885.00 | 885.00 | 849.75 | 869.40 | 869.40 | 3.93% | 273 |
| Apr 9, 2026 | 847.20 | 849.00 | 826.50 | 836.55 | 836.55 | -0.23% | 243 |
| Apr 8, 2026 | 824.00 | 859.00 | 824.00 | 838.50 | 838.50 | 3.01% | 261 |
| Apr 7, 2026 | 815.00 | 820.00 | 808.65 | 814.00 | 814.00 | 1.36% | 131 |
| Apr 6, 2026 | 815.00 | 820.00 | 790.75 | 803.10 | 803.10 | -0.52% | 1,323 |
| Apr 2, 2026 | 829.90 | 829.90 | 789.00 | 807.30 | 807.30 | -0.26% | 184 |
| Apr 1, 2026 | 745.00 | 826.40 | 745.00 | 809.40 | 809.40 | 6.44% | 290 |
| Mar 30, 2026 | 776.00 | 782.80 | 750.00 | 760.40 | 760.40 | -2.64% | 207 |
| Mar 27, 2026 | 815.00 | 815.00 | 775.55 | 781.05 | 781.05 | -4.17% | 350 |
| Mar 25, 2026 | 809.00 | 824.95 | 809.00 | 815.00 | 815.00 | 1.99% | 351 |
| Mar 24, 2026 | 798.00 | 819.00 | 798.00 | 799.10 | 799.10 | 3.01% | 492 |
| Mar 23, 2026 | 800.80 | 824.00 | 772.00 | 775.75 | 775.75 | -3.27% | 248 |
| Mar 20, 2026 | 814.00 | 819.00 | 802.00 | 802.00 | 802.00 | 0.11% | 54 |
| Mar 19, 2026 | 811.00 | 818.95 | 800.60 | 801.10 | 801.10 | -3.25% | 216 |
| Mar 18, 2026 | 811.30 | 829.00 | 809.00 | 828.00 | 828.00 | 2.06% | 417 |
| Mar 17, 2026 | 811.15 | 839.00 | 801.00 | 811.30 | 811.30 | -0.34% | 357 |
| Mar 16, 2026 | 813.60 | 838.85 | 796.20 | 814.10 | 814.10 | 0.06% | 363 |
| Mar 13, 2026 | 771.00 | 831.35 | 767.00 | 813.60 | 813.60 | 5.49% | 575 |
| Mar 12, 2026 | 787.25 | 812.55 | 768.20 | 771.25 | 771.25 | -2.20% | 1,439 |
| Mar 11, 2026 | 833.00 | 833.00 | 771.00 | 788.60 | 788.60 | -4.48% | 981 |