Gandhi Special Tubes Limited (BOM:513108)
India · Delayed Price · Currency is INR 944.30
-11.80 (-1.23%)
At close: Oct 15, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 951.80 | 960.85 | 944.30 | 944.30 | 944.30 | -1.23% | 237 |
| Oct 14, 2026 | 936.35 | 969.00 | 936.35 | 956.10 | 956.10 | 0.43% | 552 |
| Oct 13, 2026 | 949.95 | 956.80 | 941.85 | 952.00 | 952.00 | 0.17% | 619 |
| Oct 12, 2026 | 948.35 | 965.60 | 945.00 | 950.40 | 950.40 | 0.28% | 1,066 |
| Oct 9, 2026 | 952.20 | 958.90 | 945.00 | 947.70 | 947.70 | -0.97% | 548 |
| Oct 8, 2026 | 968.10 | 968.10 | 948.95 | 957.00 | 957.00 | -1.78% | 242 |
| Oct 7, 2026 | 982.60 | 982.60 | 968.10 | 974.35 | 974.35 | -0.61% | 146 |
| Oct 6, 2026 | 987.95 | 1,001.80 | 973.20 | 980.35 | 980.35 | -1.03% | 693 |
| Oct 5, 2026 | 998.45 | 1,000.00 | 970.00 | 990.55 | 990.55 | 1.02% | 1,581 |
| Oct 1, 2026 | 965.95 | 986.40 | 955.00 | 980.50 | 980.50 | 3.24% | 1,662 |
| Sep 30, 2026 | 968.00 | 972.60 | 947.05 | 949.70 | 949.70 | -1.73% | 210 |
| Sep 29, 2026 | 975.00 | 982.95 | 931.40 | 966.45 | 966.45 | 1.56% | 1,380 |
| Sep 28, 2026 | 982.90 | 982.90 | 949.00 | 951.65 | 951.65 | -1.56% | 1,271 |
| Sep 25, 2026 | 962.00 | 983.60 | 962.00 | 966.70 | 966.70 | -1.21% | 379 |
| Sep 24, 2026 | 993.35 | 995.35 | 966.95 | 978.50 | 978.50 | -1.46% | 1,774 |
| Sep 23, 2026 | 1,019.95 | 1,020.55 | 990.05 | 992.95 | 992.95 | -0.93% | 3,209 |
| Sep 22, 2026 | 915.00 | 1,048.00 | 915.00 | 1,002.30 | 1,002.30 | 10.29% | 23,277 |
| Sep 21, 2026 | 886.00 | 909.65 | 886.00 | 908.75 | 908.75 | 1.41% | 569 |
| Sep 18, 2026 | 891.00 | 912.35 | 880.00 | 896.15 | 896.15 | 0.59% | 330 |
| Sep 17, 2026 | 892.65 | 914.90 | 889.40 | 890.90 | 890.90 | -0.20% | 261 |
| Sep 16, 2026 | 862.00 | 904.00 | 837.20 | 892.65 | 892.65 | 2.57% | 753 |
| Sep 15, 2026 | 859.70 | 890.50 | 859.70 | 870.25 | 870.25 | -2.22% | 361 |
| Sep 11, 2026 | 893.75 | 893.80 | 890.00 | 890.00 | 890.00 | -0.65% | 15 |
| Sep 10, 2026 | 898.10 | 900.00 | 891.40 | 895.85 | 895.85 | 0.07% | 124 |
| Sep 9, 2026 | 886.00 | 903.80 | 886.00 | 895.25 | 895.25 | 0.91% | 279 |
| Sep 8, 2026 | 895.65 | 899.65 | 882.00 | 887.20 | 887.20 | -0.94% | 717 |
| Sep 7, 2026 | 898.20 | 900.00 | 895.00 | 895.60 | 895.60 | -0.55% | 558 |
| Sep 4, 2026 | 903.95 | 903.95 | 900.00 | 900.55 | 900.55 | 0.01% | 50 |
| Sep 3, 2026 | 898.95 | 904.00 | 894.40 | 900.50 | 900.50 | 0.50% | 648 |
| Sep 2, 2026 | 891.00 | 903.00 | 889.50 | 896.00 | 896.00 | 0.04% | 810 |
| Sep 1, 2026 | 891.05 | 900.00 | 891.00 | 895.65 | 895.65 | 0.01% | 990 |
| Aug 31, 2026 | 894.00 | 903.00 | 877.10 | 895.55 | 895.55 | 0.04% | 436 |
| Aug 28, 2026 | 900.00 | 902.00 | 893.50 | 895.15 | 895.15 | -0.87% | 464 |
| Aug 27, 2026 | 900.50 | 903.00 | 890.50 | 903.00 | 903.00 | 0.19% | 276 |
| Aug 26, 2026 | 894.00 | 908.00 | 878.50 | 901.30 | 901.30 | 0.58% | 513 |
| Aug 25, 2026 | 917.00 | 917.00 | 879.00 | 896.10 | 896.10 | 0.22% | 1,361 |
| Aug 24, 2026 | 897.00 | 899.20 | 885.70 | 894.10 | 894.10 | -0.28% | 288 |
| Aug 21, 2026 | 883.20 | 903.70 | 883.20 | 896.60 | 896.60 | 0.42% | 555 |
| Aug 20, 2026 | 891.00 | 899.00 | 887.10 | 892.85 | 892.85 | 0.65% | 2,320 |
| Aug 19, 2026 | 893.20 | 896.00 | 887.00 | 887.10 | 887.10 | -0.25% | 489 |
| Aug 18, 2026 | 872.05 | 891.90 | 872.05 | 889.30 | 889.30 | 1.30% | 224 |
| Aug 17, 2026 | 877.00 | 883.80 | 877.00 | 877.85 | 877.85 | 0.24% | 667 |
| Aug 14, 2026 | 890.40 | 892.90 | 874.55 | 875.75 | 875.75 | -0.78% | 574 |
| Aug 13, 2026 | 914.00 | 914.05 | 868.50 | 882.65 | 882.65 | -7.73% | 4,870 |
| Aug 12, 2026 | 943.90 | 968.00 | 925.00 | 956.55 | 956.55 | 3.21% | 2,647 |
| Aug 11, 2026 | 881.60 | 951.00 | 881.60 | 926.80 | 926.80 | 4.86% | 3,430 |
| Aug 10, 2026 | 889.00 | 891.00 | 881.80 | 883.85 | 883.85 | -0.77% | 186 |
| Aug 7, 2026 | 883.60 | 897.10 | 883.60 | 890.70 | 890.70 | -0.37% | 260 |
| Aug 6, 2026 | 882.00 | 899.00 | 881.00 | 894.00 | 894.00 | 0.23% | 268 |
| Aug 5, 2026 | 900.00 | 900.05 | 886.80 | 891.95 | 891.95 | 0.38% | 1,269 |