Gandhi Special Tubes Limited (NSE:GANDHITUBE)
India · Delayed Price · Currency is INR 936.00
+6.65 (0.72%)
May 22, 2026, 3:30 PM IST
NSE:GANDHITUBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 807.95 | 823.05 | 807.95 | 815.70 | 815.70 | 0.81% | 5,665 |
| Apr 6, 2026 | 819.00 | 819.00 | 797.10 | 809.15 | 809.15 | 0.43% | 2,356 |
| 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 |