Gandhi Special Tubes Limited (NSE:GANDHITUBE)
India · Delayed Price · Currency is INR 940.00
+12.35 (1.33%)
Sep 29, 2025, 3:30 PM IST
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 894.40 | 940.00 | 879.05 | 927.65 | 927.65 | 4.43% | 46,314 |
| Sep 25, 2025 | 906.25 | 911.95 | 884.05 | 888.30 | 888.30 | -2.27% | 13,699 |
| Sep 24, 2025 | 918.00 | 924.95 | 903.50 | 908.90 | 908.90 | -1.02% | 8,163 |
| Sep 23, 2025 | 929.50 | 935.00 | 910.05 | 918.30 | 918.30 | -1.14% | 9,185 |
| Sep 22, 2025 | 923.95 | 949.90 | 908.40 | 928.90 | 928.90 | 1.27% | 13,251 |
| Sep 19, 2025 | 928.00 | 935.60 | 910.00 | 917.25 | 917.25 | -1.17% | 8,181 |
| Sep 18, 2025 | 958.00 | 969.50 | 925.00 | 928.15 | 928.15 | -3.41% | 22,396 |
| Sep 17, 2025 | 980.70 | 993.70 | 958.00 | 960.95 | 960.95 | -1.51% | 14,655 |
| Sep 16, 2025 | 962.95 | 989.90 | 940.00 | 975.70 | 975.70 | 1.04% | 24,882 |
| Sep 15, 2025 | 953.00 | 972.00 | 936.20 | 965.65 | 965.65 | 1.72% | 19,953 |
| Sep 12, 2025 | 952.00 | 969.00 | 917.00 | 949.30 | 949.30 | 0.72% | 42,060 |
| Sep 11, 2025 | 958.25 | 972.90 | 936.00 | 942.55 | 942.55 | -0.64% | 26,457 |
| Sep 10, 2025 | 952.00 | 967.50 | 931.20 | 948.60 | 948.60 | 0.15% | 36,974 |
| Sep 9, 2025 | 1,003.80 | 1,003.80 | 939.10 | 947.15 | 947.15 | -5.64% | 57,520 |
| Sep 8, 2025 | 1,012.00 | 1,031.80 | 1,002.00 | 1,003.80 | 1,003.80 | 0.32% | 37,882 |
| Sep 5, 2025 | 979.00 | 1,008.00 | 976.85 | 1,000.55 | 1,000.55 | 4.44% | 194,680 |
| Sep 4, 2025 | 900.00 | 978.00 | 900.00 | 958.00 | 958.00 | 10.66% | 500,054 |
| Sep 3, 2025 | 868.80 | 888.80 | 862.00 | 865.70 | 865.70 | 0.30% | 8,098 |
| Sep 2, 2025 | 866.45 | 888.00 | 840.00 | 863.15 | 863.15 | -0.19% | 17,052 |
| Sep 1, 2025 | 865.00 | 889.00 | 856.70 | 864.75 | 864.75 | 1.86% | 22,327 |
| Aug 29, 2025 | 833.00 | 851.95 | 833.00 | 849.00 | 849.00 | 1.54% | 8,781 |
| Aug 28, 2025 | 832.00 | 842.00 | 817.05 | 836.15 | 836.15 | 0.38% | 11,739 |
| Aug 26, 2025 | 862.80 | 862.80 | 828.00 | 832.95 | 832.95 | -3.59% | 23,019 |
| Aug 25, 2025 | 849.00 | 915.00 | 840.05 | 864.00 | 864.00 | 11.74% | 410,635 |
| Aug 22, 2025 | 783.00 | 783.00 | 770.25 | 773.20 | 773.20 | -0.10% | 2,431 |
| Aug 21, 2025 | 776.25 | 787.00 | 771.00 | 774.00 | 774.00 | -0.64% | 3,429 |
| Aug 20, 2025 | 791.50 | 791.50 | 775.85 | 778.95 | 778.95 | -0.60% | 5,888 |
| Aug 19, 2025 | 751.25 | 790.00 | 751.25 | 783.65 | 783.65 | 3.13% | 11,330 |
| Aug 18, 2025 | 768.00 | 780.00 | 747.20 | 759.85 | 759.85 | 0.04% | 10,386 |
| Aug 14, 2025 | 764.80 | 771.00 | 752.60 | 759.55 | 759.55 | -0.19% | 10,645 |
| Aug 13, 2025 | 770.10 | 789.85 | 755.00 | 761.00 | 761.00 | -0.95% | 28,403 |
| Aug 12, 2025 | 749.00 | 821.95 | 749.00 | 768.30 | 768.30 | 10.97% | 277,789 |
| Aug 11, 2025 | 711.00 | 736.00 | 649.50 | 692.35 | 692.35 | -2.99% | 15,155 |
| Aug 8, 2025 | 734.20 | 741.35 | 711.60 | 713.70 | 713.70 | -2.79% | 10,449 |
| Aug 7, 2025 | 742.00 | 752.00 | 710.50 | 734.20 | 734.20 | -1.77% | 5,133 |
| Aug 6, 2025 | 757.05 | 757.05 | 745.20 | 747.40 | 747.40 | -0.81% | 4,926 |
| Aug 5, 2025 | 751.00 | 761.80 | 750.50 | 753.50 | 753.50 | 0.21% | 5,696 |
| Aug 4, 2025 | 775.70 | 775.70 | 746.10 | 751.90 | 751.90 | -3.55% | 9,423 |
| Aug 1, 2025 | 780.00 | 785.00 | 775.60 | 779.55 | 764.55 | 1.37% | 15,234 |
| Jul 31, 2025 | 760.00 | 780.00 | 758.00 | 769.05 | 754.25 | 0.54% | 5,107 |
| Jul 30, 2025 | 774.15 | 780.00 | 760.00 | 764.95 | 750.23 | -0.36% | 5,998 |
| Jul 29, 2025 | 769.90 | 787.05 | 754.95 | 767.75 | 752.98 | 0.88% | 11,348 |
| Jul 28, 2025 | 750.00 | 774.80 | 745.35 | 761.05 | 746.41 | 1.14% | 12,041 |
| Jul 25, 2025 | 757.05 | 771.30 | 744.90 | 752.45 | 737.97 | -0.84% | 5,196 |
| Jul 24, 2025 | 761.10 | 779.00 | 755.00 | 758.80 | 744.20 | -1.96% | 3,706 |
| Jul 23, 2025 | 777.00 | 783.00 | 755.00 | 774.00 | 759.11 | 0.97% | 14,630 |
| Jul 22, 2025 | 730.00 | 778.40 | 730.00 | 766.60 | 751.85 | 4.75% | 12,893 |
| Jul 21, 2025 | 734.90 | 740.80 | 726.00 | 731.85 | 717.77 | 0.16% | 3,863 |
| Jul 18, 2025 | 742.80 | 742.80 | 728.10 | 730.70 | 716.64 | -0.79% | 1,711 |
| Jul 17, 2025 | 737.00 | 742.45 | 733.20 | 736.50 | 722.33 | -0.10% | 1,116 |