Gandhi Special Tubes Limited (NSE:GANDHITUBE)
India · Delayed Price · Currency is INR 852.30
+0.80 (0.09%)
Jun 19, 2026, 3:29 PM IST
NSE:GANDHITUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 851.50 | 854.70 | 848.00 | 852.30 | 852.30 | 0.09% | 2,859 |
| Jun 18, 2026 | 859.00 | 859.00 | 848.00 | 851.50 | 851.50 | -0.01% | 4,033 |
| Jun 17, 2026 | 859.00 | 859.00 | 848.05 | 851.60 | 851.60 | -0.38% | 3,757 |
| Jun 16, 2026 | 845.40 | 865.00 | 835.00 | 854.85 | 854.85 | 0.80% | 13,884 |
| Jun 15, 2026 | 852.30 | 855.00 | 842.60 | 848.05 | 848.05 | 0.22% | 7,171 |
| Jun 12, 2026 | 847.70 | 852.00 | 843.10 | 846.15 | 846.15 | 0.68% | 3,328 |
| Jun 11, 2026 | 854.60 | 854.60 | 840.00 | 840.40 | 840.40 | -1.04% | 7,194 |
| Jun 10, 2026 | 842.05 | 855.00 | 842.05 | 849.25 | 849.25 | 0.25% | 6,611 |
| Jun 9, 2026 | 850.00 | 854.80 | 841.00 | 847.10 | 847.10 | 0.35% | 5,330 |
| Jun 8, 2026 | 855.00 | 855.00 | 840.05 | 844.15 | 844.15 | -0.80% | 4,808 |
| Jun 5, 2026 | 848.00 | 855.00 | 843.10 | 850.95 | 850.95 | 0.48% | 5,897 |
| Jun 4, 2026 | 842.70 | 855.75 | 839.05 | 846.90 | 846.90 | 0.49% | 8,342 |
| Jun 3, 2026 | 843.10 | 847.00 | 838.35 | 842.75 | 842.75 | -0.53% | 2,513 |
| Jun 2, 2026 | 838.10 | 849.00 | 833.05 | 847.25 | 847.25 | 1.35% | 7,175 |
| Jun 1, 2026 | 840.00 | 840.00 | 832.00 | 836.00 | 836.00 | 0.81% | 5,125 |
| May 29, 2026 | 830.00 | 843.15 | 825.00 | 829.30 | 829.30 | 0.56% | 13,995 |
| May 27, 2026 | 840.00 | 850.00 | 820.60 | 824.70 | 824.70 | -2.22% | 28,299 |
| May 26, 2026 | 880.00 | 884.90 | 838.35 | 843.45 | 843.45 | -12.25% | 79,183 |
| May 25, 2026 | 961.20 | 975.00 | 938.15 | 961.25 | 961.25 | 2.66% | 41,736 |
| May 22, 2026 | 938.00 | 949.50 | 930.00 | 936.30 | 936.30 | 0.75% | 19,195 |
| May 21, 2026 | 930.00 | 955.55 | 922.05 | 929.35 | 929.35 | 5.85% | 62,980 |
| May 20, 2026 | 862.40 | 886.25 | 862.00 | 878.00 | 878.00 | 0.61% | 3,983 |
| May 19, 2026 | 853.85 | 885.75 | 846.10 | 872.65 | 872.65 | 2.73% | 6,711 |
| May 18, 2026 | 855.10 | 860.00 | 811.05 | 849.50 | 849.50 | -2.13% | 9,851 |
| May 15, 2026 | 893.50 | 905.10 | 860.30 | 867.95 | 867.95 | -3.76% | 5,217 |
| May 14, 2026 | 904.95 | 915.00 | 885.20 | 901.85 | 901.85 | 0.48% | 9,865 |
| May 13, 2026 | 889.00 | 914.00 | 872.00 | 897.50 | 897.50 | 0.96% | 18,850 |
| May 12, 2026 | 888.00 | 931.65 | 882.00 | 889.00 | 889.00 | 1.87% | 45,818 |
| May 11, 2026 | 875.00 | 879.50 | 858.15 | 872.70 | 872.70 | -0.26% | 4,435 |
| May 8, 2026 | 860.00 | 882.00 | 859.60 | 875.00 | 875.00 | 1.33% | 3,440 |
| May 7, 2026 | 885.70 | 885.70 | 852.10 | 863.55 | 863.55 | -1.45% | 4,968 |
| May 6, 2026 | 865.00 | 883.85 | 851.00 | 876.25 | 876.25 | 1.25% | 4,198 |
| May 5, 2026 | 861.00 | 873.95 | 861.00 | 865.45 | 865.45 | -0.56% | 1,967 |
| May 4, 2026 | 865.00 | 876.00 | 845.10 | 870.30 | 870.30 | 4.50% | 6,656 |
| Apr 30, 2026 | 836.45 | 837.95 | 814.05 | 832.80 | 832.80 | -0.49% | 2,249 |
| Apr 29, 2026 | 843.00 | 855.45 | 831.00 | 836.90 | 836.90 | -1.09% | 5,946 |
| Apr 28, 2026 | 844.60 | 861.95 | 843.10 | 846.15 | 846.15 | -0.42% | 3,164 |
| Apr 27, 2026 | 878.00 | 878.00 | 843.00 | 849.70 | 849.70 | -2.73% | 5,436 |
| Apr 24, 2026 | 854.00 | 879.90 | 840.60 | 873.55 | 873.55 | 2.57% | 3,755 |
| Apr 23, 2026 | 861.70 | 867.05 | 848.00 | 851.70 | 851.70 | -1.30% | 2,931 |
| Apr 22, 2026 | 873.00 | 879.65 | 860.05 | 862.95 | 862.95 | -1.37% | 2,964 |
| Apr 21, 2026 | 894.00 | 894.00 | 869.00 | 874.95 | 874.95 | 0.74% | 1,805 |
| Apr 20, 2026 | 888.00 | 888.00 | 865.00 | 868.50 | 868.50 | -0.81% | 4,152 |
| Apr 17, 2026 | 884.00 | 894.00 | 871.50 | 875.55 | 875.55 | -0.67% | 3,437 |
| Apr 16, 2026 | 863.75 | 895.05 | 854.05 | 881.45 | 881.45 | 2.39% | 6,841 |
| Apr 15, 2026 | 856.55 | 871.95 | 852.00 | 860.85 | 860.85 | 0.50% | 6,549 |
| Apr 13, 2026 | 843.00 | 862.95 | 843.00 | 856.55 | 856.55 | -1.69% | 3,137 |
| Apr 10, 2026 | 849.00 | 880.45 | 841.70 | 871.25 | 871.25 | 4.14% | 8,477 |
| Apr 9, 2026 | 831.05 | 853.20 | 831.05 | 836.65 | 836.65 | 0.02% | 3,344 |
| Apr 8, 2026 | 830.00 | 858.00 | 825.00 | 836.50 | 836.50 | 2.55% | 9,778 |