Gandhi Special Tubes Limited (BOM:513108)
India · Delayed Price · Currency is INR 875.75
-6.90 (-0.78%)
At close: Aug 14, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 873.95 | 878.00 | 865.00 | 867.00 | 852.61 | -0.27% | 409 |
| Jul 15, 2026 | 861.00 | 877.90 | 855.00 | 869.35 | 854.92 | -1.10% | 727 |
| Jul 14, 2026 | 861.00 | 879.00 | 850.55 | 879.00 | 864.41 | 2.28% | 493 |
| Jul 13, 2026 | 841.75 | 861.00 | 841.05 | 859.40 | 845.13 | 0.41% | 616 |
| Jul 10, 2026 | 864.85 | 867.00 | 855.05 | 855.90 | 841.69 | 0.67% | 628 |
| Jul 9, 2026 | 860.80 | 864.85 | 850.00 | 850.20 | 836.09 | 0.35% | 1,348 |
| Jul 8, 2026 | 864.95 | 869.45 | 829.20 | 847.25 | 833.19 | -2.05% | 1,836 |
| Jul 7, 2026 | 872.10 | 887.10 | 864.90 | 864.95 | 850.59 | -1.23% | 299 |
| Jul 6, 2026 | 861.05 | 898.60 | 856.00 | 875.75 | 861.21 | 1.67% | 688 |
| Jul 3, 2026 | 864.00 | 865.05 | 861.00 | 861.40 | 847.10 | -0.46% | 930 |
| Jul 2, 2026 | 863.55 | 868.00 | 863.55 | 865.40 | 851.03 | 0.97% | 256 |
| Jul 1, 2026 | 862.10 | 862.10 | 857.05 | 857.05 | 842.82 | -0.23% | 72 |
| Jun 30, 2026 | 855.05 | 860.00 | 852.60 | 859.00 | 844.74 | 0.46% | 196 |
| Jun 29, 2026 | 851.00 | 864.35 | 850.00 | 855.05 | 840.86 | -0.49% | 302 |
| Jun 25, 2026 | 854.00 | 868.00 | 851.10 | 859.30 | 845.04 | 0.74% | 350 |
| Jun 24, 2026 | 856.00 | 856.00 | 851.45 | 853.00 | 838.84 | 0.05% | 34 |
| Jun 23, 2026 | 859.90 | 860.00 | 848.00 | 852.55 | 838.40 | -0.49% | 819 |
| Jun 22, 2026 | 855.00 | 860.00 | 852.00 | 856.75 | 842.53 | 0.55% | 169 |
| Jun 19, 2026 | 855.15 | 855.15 | 850.00 | 852.05 | 837.91 | 0.14% | 107 |
| Jun 18, 2026 | 855.10 | 858.05 | 849.95 | 850.90 | 836.77 | -0.03% | 66 |
| Jun 17, 2026 | 856.15 | 856.15 | 848.00 | 851.15 | 837.02 | -0.58% | 162 |
| Jun 16, 2026 | 854.00 | 865.20 | 840.40 | 856.15 | 841.94 | 0.93% | 1,185 |
| Jun 15, 2026 | 849.50 | 855.20 | 846.15 | 848.25 | 834.17 | 0.37% | 326 |
| Jun 12, 2026 | 850.00 | 851.35 | 831.50 | 845.10 | 831.07 | -0.58% | 356 |
| Jun 11, 2026 | 846.50 | 850.00 | 837.45 | 850.00 | 835.89 | -0.04% | 447 |
| Jun 10, 2026 | 846.00 | 852.95 | 843.40 | 850.35 | 836.23 | 0.47% | 186 |
| Jun 9, 2026 | 846.00 | 849.35 | 843.45 | 846.40 | 832.35 | 0.52% | 33 |
| Jun 8, 2026 | 855.00 | 855.00 | 828.00 | 842.00 | 828.02 | -1.03% | 664 |
| Jun 5, 2026 | 844.75 | 850.75 | 844.00 | 850.75 | 836.63 | 0.75% | 94 |