Gandhi Special Tubes Limited (BOM:513108)
India · Delayed Price · Currency is INR 875.75
+14.35 (1.67%)
At close: Jul 6, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 861.05 | 898.60 | 856.00 | 875.75 | 875.75 | 1.67% | 688 |
| Jul 3, 2026 | 864.00 | 865.05 | 861.00 | 861.40 | 861.40 | -0.46% | 930 |
| Jul 2, 2026 | 863.55 | 868.00 | 863.55 | 865.40 | 865.40 | 0.97% | 256 |
| Jul 1, 2026 | 862.10 | 862.10 | 857.05 | 857.05 | 857.05 | -0.23% | 72 |
| Jun 30, 2026 | 855.05 | 860.00 | 852.60 | 859.00 | 859.00 | 0.46% | 196 |
| Jun 29, 2026 | 851.00 | 864.35 | 850.00 | 855.05 | 855.05 | -0.49% | 302 |
| Jun 25, 2026 | 854.00 | 868.00 | 851.10 | 859.30 | 859.30 | 0.74% | 350 |
| Jun 24, 2026 | 856.00 | 856.00 | 851.45 | 853.00 | 853.00 | 0.05% | 34 |
| Jun 23, 2026 | 859.90 | 860.00 | 848.00 | 852.55 | 852.55 | -0.49% | 819 |
| Jun 22, 2026 | 855.00 | 860.00 | 852.00 | 856.75 | 856.75 | 0.55% | 169 |
| Jun 19, 2026 | 855.15 | 855.15 | 850.00 | 852.05 | 852.05 | 0.14% | 107 |
| Jun 18, 2026 | 855.10 | 858.05 | 849.95 | 850.90 | 850.90 | -0.03% | 66 |
| Jun 17, 2026 | 856.15 | 856.15 | 848.00 | 851.15 | 851.15 | -0.58% | 162 |
| Jun 16, 2026 | 854.00 | 865.20 | 840.40 | 856.15 | 856.15 | 0.93% | 1,185 |
| Jun 15, 2026 | 849.50 | 855.20 | 846.15 | 848.25 | 848.25 | 0.37% | 326 |
| Jun 12, 2026 | 850.00 | 851.35 | 831.50 | 845.10 | 845.10 | -0.58% | 356 |
| Jun 11, 2026 | 846.50 | 850.00 | 837.45 | 850.00 | 850.00 | -0.04% | 447 |
| Jun 10, 2026 | 846.00 | 852.95 | 843.40 | 850.35 | 850.35 | 0.47% | 186 |
| Jun 9, 2026 | 846.00 | 849.35 | 843.45 | 846.40 | 846.40 | 0.52% | 33 |
| Jun 8, 2026 | 855.00 | 855.00 | 828.00 | 842.00 | 842.00 | -1.03% | 664 |
| Jun 5, 2026 | 844.75 | 850.75 | 844.00 | 850.75 | 850.75 | 0.75% | 94 |
| Jun 4, 2026 | 841.50 | 846.40 | 841.50 | 844.40 | 844.40 | 0.35% | 156 |
| Jun 3, 2026 | 841.00 | 844.80 | 838.65 | 841.45 | 841.45 | -0.66% | 43 |
| Jun 2, 2026 | 836.65 | 852.25 | 836.65 | 847.00 | 847.00 | 1.12% | 607 |
| Jun 1, 2026 | 847.00 | 847.00 | 832.60 | 837.65 | 837.65 | 0.89% | 726 |
| May 29, 2026 | 822.65 | 845.00 | 822.65 | 830.25 | 830.25 | 0.54% | 924 |
| May 27, 2026 | 841.00 | 847.10 | 823.00 | 825.80 | 825.80 | -2.08% | 1,937 |
| 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 |