Gandhi Special Tubes Limited (NSE:GANDHITUBE)
India · Delayed Price · Currency is INR 885.20
-21.10 (-2.33%)
Feb 19, 2026, 3:30 PM IST
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 705.00 | 744.90 | 705.00 | 729.05 | 729.05 | -1.23% | 2,325 |
| Jan 16, 2026 | 745.00 | 760.95 | 730.10 | 738.10 | 738.10 | -2.18% | 3,859 |
| Jan 14, 2026 | 745.00 | 761.90 | 742.20 | 754.55 | 754.55 | 0.47% | 2,248 |
| Jan 13, 2026 | 740.00 | 760.05 | 740.00 | 751.05 | 751.05 | 1.08% | 2,648 |
| Jan 12, 2026 | 695.00 | 744.00 | 695.00 | 743.05 | 743.05 | 3.73% | 5,834 |
| Jan 9, 2026 | 740.00 | 742.55 | 712.00 | 716.35 | 716.35 | -3.76% | 5,340 |
| Jan 8, 2026 | 750.00 | 757.90 | 740.00 | 744.35 | 744.35 | -1.86% | 2,255 |
| Jan 7, 2026 | 769.00 | 774.30 | 751.00 | 758.45 | 758.45 | -1.49% | 3,764 |
| Jan 6, 2026 | 769.05 | 779.20 | 763.70 | 769.90 | 769.90 | -0.49% | 2,845 |
| Jan 5, 2026 | 790.00 | 794.20 | 764.25 | 773.70 | 773.70 | -2.17% | 9,472 |
| Jan 2, 2026 | 796.00 | 804.80 | 785.05 | 790.85 | 790.85 | -0.72% | 4,795 |
| Jan 1, 2026 | 768.75 | 814.80 | 763.55 | 796.55 | 796.55 | 4.02% | 8,840 |
| Dec 31, 2025 | 764.00 | 778.40 | 763.00 | 765.75 | 765.75 | 0.48% | 2,599 |
| Dec 30, 2025 | 757.35 | 766.15 | 754.15 | 762.10 | 762.10 | 0.32% | 874 |
| Dec 29, 2025 | 764.00 | 780.30 | 751.00 | 759.65 | 759.65 | -0.48% | 5,676 |
| Dec 26, 2025 | 766.80 | 767.70 | 754.55 | 763.30 | 763.30 | -0.01% | 2,054 |
| Dec 24, 2025 | 785.00 | 795.00 | 760.30 | 763.35 | 763.35 | -2.07% | 6,760 |
| Dec 23, 2025 | 774.00 | 786.10 | 771.05 | 779.45 | 779.45 | 1.08% | 4,512 |
| Dec 22, 2025 | 751.00 | 778.00 | 751.00 | 771.10 | 771.10 | 2.18% | 1,812 |
| Dec 19, 2025 | 749.70 | 759.95 | 739.10 | 754.65 | 754.65 | 1.02% | 2,533 |
| Dec 18, 2025 | 758.00 | 760.70 | 743.75 | 747.00 | 747.00 | -0.66% | 1,341 |
| Dec 17, 2025 | 760.10 | 770.30 | 749.10 | 752.00 | 752.00 | -1.65% | 3,610 |
| Dec 16, 2025 | 773.00 | 779.80 | 758.45 | 764.60 | 764.60 | -0.85% | 1,499 |
| Dec 15, 2025 | 745.00 | 775.30 | 744.10 | 771.15 | 771.15 | 2.83% | 1,646 |
| Dec 12, 2025 | 756.80 | 764.40 | 745.25 | 749.90 | 749.90 | -0.75% | 1,779 |
| Dec 11, 2025 | 736.90 | 759.90 | 734.25 | 755.60 | 755.60 | 1.98% | 1,583 |
| Dec 10, 2025 | 736.60 | 748.65 | 735.00 | 740.90 | 740.90 | 0.73% | 2,623 |
| Dec 9, 2025 | 731.15 | 744.10 | 726.00 | 735.50 | 735.50 | 0.73% | 3,062 |