Gandhi Special Tubes Limited (NSE:GANDHITUBE)
India · Delayed Price · Currency is INR 907.10
+19.35 (2.18%)
Nov 11, 2026, 2:30 PM IST
NSE:GANDHITUBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 887.80 | 915.70 | 887.80 | 907.10 | 907.10 | 2.18% | 5,129 |
| Nov 9, 2026 | 905.50 | 908.15 | 882.05 | 887.75 | 887.75 | -1.68% | 4,537 |
| Nov 8, 2026 | 886.55 | 909.00 | 886.55 | 902.90 | 902.90 | 0.59% | 1,450 |
| Nov 6, 2026 | 903.15 | 909.95 | 887.60 | 897.60 | 897.60 | -0.57% | 1,919 |
| Nov 5, 2026 | 910.00 | 920.00 | 890.05 | 902.75 | 902.75 | 1.22% | 6,529 |
| Nov 4, 2026 | 910.00 | 910.00 | 870.10 | 891.90 | 891.90 | -1.70% | 14,058 |
| Nov 3, 2026 | 889.50 | 918.60 | 869.50 | 907.35 | 907.35 | 2.47% | 4,396 |
| Nov 2, 2026 | 851.00 | 893.90 | 847.65 | 885.45 | 885.45 | 1.32% | 2,771 |
| Oct 30, 2026 | 879.00 | 885.05 | 855.80 | 873.90 | 873.90 | 0.62% | 4,455 |
| Oct 29, 2026 | 862.10 | 888.30 | 861.05 | 868.50 | 868.50 | -0.06% | 3,482 |
| Oct 28, 2026 | 848.40 | 877.30 | 840.10 | 869.05 | 869.05 | 2.51% | 4,003 |
| Oct 27, 2026 | 840.00 | 866.80 | 838.00 | 847.80 | 847.80 | 1.64% | 6,385 |
| Oct 26, 2026 | 821.30 | 859.65 | 815.00 | 834.15 | 834.15 | -0.52% | 4,961 |
| Oct 23, 2026 | 865.85 | 865.85 | 820.05 | 838.50 | 838.50 | -3.22% | 12,532 |
| Oct 22, 2026 | 870.00 | 887.90 | 855.55 | 866.40 | 866.40 | -2.47% | 6,763 |
| Oct 21, 2026 | 923.00 | 938.50 | 877.85 | 888.30 | 888.30 | -4.10% | 9,578 |
| Oct 19, 2026 | 929.80 | 937.10 | 918.05 | 926.30 | 926.30 | -0.87% | 4,873 |
| Oct 16, 2026 | 946.45 | 951.95 | 925.00 | 934.40 | 934.40 | -0.99% | 3,019 |
| Oct 15, 2026 | 959.40 | 959.40 | 941.00 | 943.70 | 943.70 | -1.30% | 2,104 |
| Oct 14, 2026 | 945.05 | 969.45 | 945.05 | 956.15 | 956.15 | 0.45% | 2,998 |
| Oct 13, 2026 | 944.05 | 960.00 | 941.00 | 951.90 | 951.90 | 0.49% | 2,568 |
| Oct 12, 2026 | 938.00 | 962.95 | 938.00 | 947.25 | 947.25 | -0.15% | 5,508 |
| Oct 9, 2026 | 951.60 | 964.75 | 940.05 | 948.65 | 948.65 | -0.30% | 3,933 |
| Oct 8, 2026 | 984.95 | 985.00 | 946.00 | 951.50 | 951.50 | -2.33% | 8,708 |
| Oct 7, 2026 | 987.10 | 987.10 | 968.00 | 974.15 | 974.15 | -0.75% | 3,166 |
| Oct 6, 2026 | 997.95 | 998.15 | 972.00 | 981.50 | 981.50 | -1.23% | 6,439 |
| Oct 5, 2026 | 988.05 | 1,005.00 | 967.60 | 993.70 | 993.70 | 1.86% | 16,367 |
| Oct 1, 2026 | 952.90 | 989.00 | 951.00 | 975.55 | 975.55 | 2.52% | 31,132 |
| Sep 30, 2026 | 970.00 | 974.50 | 945.00 | 951.55 | 951.55 | -1.55% | 5,516 |
| Sep 29, 2026 | 948.00 | 988.65 | 937.10 | 966.55 | 966.55 | 1.48% | 23,674 |
| Sep 28, 2026 | 982.00 | 986.15 | 950.00 | 952.50 | 952.50 | -1.45% | 8,185 |
| Sep 25, 2026 | 979.10 | 982.95 | 957.50 | 966.50 | 966.50 | -1.29% | 7,495 |
| Sep 24, 2026 | 994.75 | 994.75 | 967.40 | 979.10 | 979.10 | -1.60% | 14,867 |
| Sep 23, 2026 | 1,014.00 | 1,024.00 | 990.00 | 995.05 | 995.05 | -0.81% | 27,224 |
| Sep 22, 2026 | 909.00 | 1,046.60 | 906.15 | 1,003.20 | 1,003.20 | 10.33% | 315,988 |
| Sep 21, 2026 | 897.95 | 912.00 | 888.85 | 909.30 | 909.30 | 1.12% | 4,655 |
| Sep 18, 2026 | 897.00 | 904.00 | 865.00 | 899.20 | 899.20 | 0.58% | 7,643 |
| Sep 17, 2026 | 899.90 | 904.90 | 890.00 | 894.00 | 894.00 | -0.77% | 2,943 |
| Sep 16, 2026 | 851.00 | 914.50 | 850.00 | 900.90 | 900.90 | 3.41% | 9,851 |
| Sep 15, 2026 | 887.75 | 887.75 | 870.05 | 871.20 | 871.20 | -1.86% | 3,736 |
| Sep 11, 2026 | 899.30 | 899.30 | 886.00 | 887.75 | 887.75 | -1.28% | 3,500 |
| Sep 10, 2026 | 900.00 | 902.95 | 889.10 | 899.30 | 899.30 | 0.06% | 2,826 |
| Sep 9, 2026 | 883.00 | 902.00 | 883.00 | 898.80 | 898.80 | 0.66% | 6,229 |
| Sep 8, 2026 | 904.00 | 904.00 | 878.00 | 892.95 | 892.95 | -0.62% | 4,925 |
| Sep 7, 2026 | 889.00 | 905.00 | 889.00 | 898.55 | 898.55 | -0.18% | 4,198 |
| Sep 4, 2026 | 901.75 | 904.95 | 898.00 | 900.15 | 900.15 | -0.27% | 1,700 |
| Sep 3, 2026 | 885.00 | 905.00 | 885.00 | 902.55 | 902.55 | 0.69% | 5,689 |
| Sep 2, 2026 | 891.65 | 904.50 | 887.35 | 896.40 | 896.40 | -0.02% | 7,989 |
| Sep 1, 2026 | 901.40 | 902.00 | 887.15 | 896.60 | 896.60 | -0.48% | 4,413 |
| Aug 31, 2026 | 877.05 | 905.00 | 877.05 | 900.95 | 900.95 | 0.30% | 10,227 |