Gandhi Special Tubes Limited (NSE:GANDHITUBE)
India · Delayed Price · Currency is INR 982.00
-13.05 (-1.31%)
Sep 24, 2026, 1:48 PM IST
NSE:GANDHITUBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 994.75 | 994.75 | 967.40 | 984.50 | - | -1.06% | 10,247 |
| 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 |
| Aug 28, 2026 | 895.00 | 900.00 | 893.40 | 898.25 | 898.25 | -0.54% | 2,356 |
| Aug 27, 2026 | 905.00 | 905.00 | 892.60 | 903.10 | 903.10 | 0.18% | 4,558 |
| Aug 26, 2026 | 882.00 | 908.00 | 882.00 | 901.50 | 901.50 | 0.30% | 5,891 |
| Aug 25, 2026 | 894.15 | 904.80 | 875.60 | 898.80 | 898.80 | 0.41% | 11,730 |
| Aug 24, 2026 | 899.00 | 900.00 | 885.10 | 895.10 | 895.10 | 0.31% | 5,731 |
| Aug 21, 2026 | 893.20 | 900.00 | 882.60 | 892.35 | 892.35 | -0.29% | 9,708 |
| Aug 20, 2026 | 886.00 | 908.20 | 886.00 | 894.95 | 894.95 | 0.94% | 7,506 |
| Aug 19, 2026 | 887.30 | 894.90 | 885.00 | 886.60 | 886.60 | -0.08% | 5,869 |
| Aug 18, 2026 | 877.25 | 891.00 | 875.20 | 887.30 | 887.30 | 1.15% | 5,791 |
| Aug 17, 2026 | 882.85 | 890.95 | 875.10 | 877.25 | 877.25 | -0.63% | 5,067 |
| Aug 14, 2026 | 882.65 | 894.00 | 875.90 | 882.85 | 882.85 | 0.02% | 7,689 |
| Aug 13, 2026 | 900.00 | 927.50 | 870.00 | 882.65 | 882.65 | -7.84% | 57,122 |
| Aug 12, 2026 | 933.00 | 969.00 | 922.15 | 957.75 | 957.75 | 2.84% | 39,709 |
| Aug 11, 2026 | 884.90 | 953.85 | 884.90 | 931.30 | 931.30 | 5.58% | 58,650 |
| Aug 10, 2026 | 891.85 | 892.95 | 880.00 | 882.10 | 882.10 | -0.85% | 2,596 |
| Aug 7, 2026 | 890.00 | 898.90 | 885.50 | 889.70 | 889.70 | -0.39% | 2,579 |
| Aug 6, 2026 | 872.00 | 899.10 | 870.55 | 893.15 | 893.15 | -0.42% | 5,768 |
| Aug 5, 2026 | 900.55 | 905.50 | 888.10 | 896.95 | 896.95 | 1.32% | 12,135 |
| Aug 4, 2026 | 888.00 | 914.40 | 880.95 | 900.30 | 885.30 | 2.17% | 24,369 |
| Aug 3, 2026 | 881.70 | 883.90 | 873.00 | 881.20 | 866.52 | 0.55% | 4,746 |
| Jul 31, 2026 | 874.00 | 879.00 | 870.00 | 876.35 | 861.75 | 0.25% | 5,096 |
| Jul 30, 2026 | 880.00 | 880.00 | 871.70 | 874.20 | 859.63 | -0.07% | 2,195 |
| Jul 29, 2026 | 873.90 | 883.00 | 870.65 | 874.80 | 860.22 | 0.17% | 6,564 |
| Jul 28, 2026 | 882.70 | 883.60 | 872.10 | 873.35 | 858.80 | -0.29% | 3,863 |
| Jul 27, 2026 | 877.40 | 883.95 | 870.05 | 875.85 | 861.26 | 0.90% | 4,803 |
| Jul 24, 2026 | 870.00 | 875.00 | 863.05 | 868.00 | 853.54 | -0.32% | 6,814 |
| Jul 23, 2026 | 879.00 | 879.00 | 870.00 | 870.75 | 856.24 | -0.15% | 2,293 |
| Jul 22, 2026 | 870.80 | 875.00 | 869.00 | 872.05 | 857.52 | 0.03% | 3,857 |
| Jul 21, 2026 | 863.70 | 874.00 | 863.70 | 871.80 | 857.27 | 0.76% | 4,459 |
| Jul 20, 2026 | 865.60 | 877.40 | 863.65 | 865.20 | 850.78 | -0.01% | 1,619 |
| Jul 17, 2026 | 869.45 | 872.95 | 864.00 | 865.25 | 850.83 | -0.27% | 1,705 |
| Jul 16, 2026 | 871.15 | 878.90 | 865.90 | 867.60 | 853.14 | -0.40% | 1,542 |