Gandhi Special Tubes Limited (NSE:GANDHITUBE)
India · Delayed Price · Currency is INR 812.00
+6.30 (0.78%)
Apr 6, 2026, 3:29 PM IST
NSE:GANDHITUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 805.90 | 818.50 | 788.95 | 805.70 | 805.70 | -0.30% | 3,883 |
| Apr 1, 2026 | 764.95 | 814.90 | 764.95 | 808.10 | 808.10 | 6.58% | 4,886 |
| Mar 30, 2026 | 777.10 | 784.70 | 749.00 | 758.20 | 758.20 | -2.71% | 6,160 |
| Mar 27, 2026 | 817.90 | 817.90 | 777.05 | 779.30 | 779.30 | -4.35% | 7,405 |
| Mar 25, 2026 | 810.00 | 824.00 | 810.00 | 814.70 | 814.70 | 1.75% | 3,284 |
| Mar 24, 2026 | 788.60 | 807.55 | 788.60 | 800.65 | 800.65 | 2.71% | 2,474 |
| Mar 23, 2026 | 803.20 | 808.10 | 773.50 | 779.55 | 779.55 | -2.94% | 8,241 |
| Mar 20, 2026 | 809.00 | 820.00 | 800.00 | 803.20 | 803.20 | 0.23% | 3,029 |
| Mar 19, 2026 | 816.00 | 816.00 | 792.00 | 801.35 | 801.35 | -2.37% | 3,085 |
| Mar 18, 2026 | 809.90 | 825.00 | 809.90 | 820.80 | 820.80 | 1.72% | 3,977 |
| Mar 17, 2026 | 819.50 | 824.95 | 801.00 | 806.90 | 806.90 | -1.22% | 3,718 |
| Mar 16, 2026 | 800.00 | 831.90 | 799.95 | 816.90 | 816.90 | 1.18% | 6,070 |
| Mar 13, 2026 | 770.00 | 836.00 | 765.00 | 807.35 | 807.35 | 4.67% | 16,697 |
| Mar 12, 2026 | 780.00 | 815.00 | 769.20 | 771.35 | 771.35 | -1.50% | 14,743 |
| Mar 11, 2026 | 827.80 | 835.70 | 770.60 | 783.10 | 783.10 | -5.18% | 10,512 |
| Mar 10, 2026 | 809.95 | 830.00 | 807.40 | 825.90 | 825.90 | 2.92% | 2,897 |
| Mar 9, 2026 | 824.10 | 824.10 | 793.05 | 802.45 | 802.45 | -4.38% | 6,501 |
| Mar 6, 2026 | 845.05 | 859.70 | 832.25 | 839.20 | 839.20 | -1.25% | 4,916 |
| Mar 5, 2026 | 829.95 | 859.20 | 826.05 | 849.80 | 849.80 | 2.81% | 9,535 |
| Mar 4, 2026 | 850.00 | 850.00 | 820.30 | 826.60 | 826.60 | -2.49% | 6,912 |
| Mar 2, 2026 | 850.00 | 869.95 | 837.00 | 847.70 | 847.70 | -2.95% | 7,940 |
| Feb 27, 2026 | 905.00 | 905.00 | 872.00 | 873.50 | 873.50 | -2.04% | 5,517 |
| Feb 26, 2026 | 889.95 | 908.95 | 885.00 | 891.65 | 891.65 | 0.33% | 5,130 |
| Feb 25, 2026 | 898.45 | 911.00 | 885.00 | 888.70 | 888.70 | -1.58% | 4,576 |
| Feb 24, 2026 | 909.90 | 909.90 | 882.15 | 902.95 | 902.95 | -0.06% | 9,086 |
| Feb 23, 2026 | 888.00 | 923.20 | 886.20 | 903.45 | 903.45 | 1.70% | 12,782 |
| Feb 20, 2026 | 899.00 | 908.95 | 881.00 | 888.35 | 888.35 | -1.14% | 10,550 |
| Feb 19, 2026 | 907.90 | 943.95 | 885.20 | 898.55 | 898.55 | -0.86% | 25,547 |
| Feb 18, 2026 | 920.00 | 925.80 | 891.50 | 906.30 | 906.30 | -1.94% | 35,182 |
| Feb 17, 2026 | 825.70 | 972.00 | 813.15 | 924.25 | 924.25 | 13.12% | 545,827 |
| Feb 16, 2026 | 790.05 | 819.75 | 780.05 | 817.05 | 817.05 | 2.02% | 4,282 |
| Feb 13, 2026 | 828.45 | 828.45 | 799.20 | 800.90 | 800.90 | -2.32% | 5,112 |
| Feb 12, 2026 | 815.40 | 835.95 | 815.00 | 819.90 | 819.90 | 0.55% | 8,120 |
| Feb 11, 2026 | 850.00 | 850.00 | 800.00 | 815.40 | 815.40 | -4.41% | 21,845 |
| Feb 10, 2026 | 805.40 | 860.00 | 797.05 | 853.00 | 853.00 | 6.67% | 31,540 |
| Feb 9, 2026 | 747.80 | 811.40 | 731.05 | 799.65 | 799.65 | 8.08% | 10,235 |
| Feb 6, 2026 | 728.85 | 750.00 | 727.70 | 739.90 | 739.90 | 0.18% | 1,092 |
| Feb 5, 2026 | 734.75 | 758.90 | 732.00 | 738.55 | 738.55 | -1.36% | 2,213 |
| Feb 4, 2026 | 742.30 | 765.00 | 738.70 | 748.75 | 748.75 | 0.79% | 4,065 |
| Feb 3, 2026 | 716.80 | 745.00 | 716.80 | 742.90 | 742.90 | 4.91% | 4,143 |
| Feb 2, 2026 | 696.00 | 709.15 | 695.00 | 708.15 | 708.15 | 1.11% | 2,553 |
| Feb 1, 2026 | 706.50 | 738.85 | 685.00 | 700.35 | 700.35 | -4.53% | 3,782 |
| Jan 30, 2026 | 709.00 | 739.00 | 700.05 | 733.60 | 733.60 | 3.41% | 3,645 |
| Jan 29, 2026 | 711.05 | 728.25 | 702.00 | 709.40 | 709.40 | -2.00% | 3,287 |
| Jan 28, 2026 | 686.20 | 729.00 | 686.20 | 723.90 | 723.90 | 3.78% | 2,773 |
| Jan 27, 2026 | 681.05 | 710.00 | 681.05 | 697.55 | 697.55 | -1.20% | 4,071 |
| Jan 23, 2026 | 711.00 | 730.00 | 700.00 | 706.00 | 706.00 | -1.21% | 3,281 |
| Jan 22, 2026 | 727.00 | 743.85 | 710.40 | 714.65 | 714.65 | -1.79% | 4,104 |
| Jan 21, 2026 | 700.00 | 730.00 | 700.00 | 727.65 | 727.65 | 3.05% | 4,605 |
| Jan 20, 2026 | 709.00 | 729.00 | 696.00 | 706.10 | 706.10 | -3.15% | 5,725 |