Gandhi Special Tubes Limited (BOM:513108)
India · Delayed Price · Currency is INR 966.70
-11.80 (-1.21%)
At close: Sep 25, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 884.00 | 925.00 | 880.00 | 903.60 | 888.60 | 2.66% | 1,568 |
| Aug 3, 2026 | 882.00 | 884.40 | 879.05 | 880.20 | 865.59 | 0.52% | 474 |
| Jul 31, 2026 | 878.30 | 878.30 | 873.00 | 875.65 | 861.11 | 0.30% | 2 |
| Jul 30, 2026 | 880.80 | 880.80 | 873.00 | 873.00 | 858.51 | 0.11% | 363 |
| Jul 29, 2026 | 872.10 | 880.10 | 870.00 | 872.00 | 857.52 | -0.21% | 200 |
| Jul 28, 2026 | 880.00 | 882.75 | 873.00 | 873.80 | 859.29 | -0.52% | 291 |
| Jul 27, 2026 | 862.90 | 880.00 | 862.90 | 878.35 | 863.77 | 0.63% | 152 |
| Jul 24, 2026 | 870.00 | 880.00 | 863.10 | 872.85 | 858.36 | 0.33% | 550 |
| Jul 23, 2026 | 871.00 | 877.55 | 867.85 | 870.00 | 855.56 | -0.26% | 160 |
| Jul 22, 2026 | 874.00 | 874.00 | 871.90 | 872.25 | 857.77 | 0.81% | 65 |
| Jul 21, 2026 | 865.25 | 875.00 | 865.00 | 865.20 | 850.84 | -0.09% | 406 |
| Jul 20, 2026 | 875.75 | 875.75 | 865.05 | 865.95 | 851.58 | -0.22% | 88 |
| Jul 17, 2026 | 870.00 | 870.00 | 865.70 | 867.90 | 853.49 | 0.10% | 22 |