G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 23.22
-0.60 (-2.52%)
At close: Sep 16, 2025
G-Tec Jainx Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.22 | 24.38 | 22.05 | 24.32 | - | 4.74% | 5,129 |
| Sep 16, 2025 | 23.82 | 23.82 | 23.10 | 23.22 | - | -2.52% | 666 |
| Sep 15, 2025 | 24.10 | 24.10 | 23.45 | 23.82 | - | -3.45% | 410 |
| Sep 12, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | - | -0.48% | 5 |
| Sep 11, 2025 | 23.79 | 24.79 | 22.70 | 24.79 | - | 4.20% | 219 |
| Sep 10, 2025 | 23.00 | 23.90 | 22.80 | 23.79 | - | -0.88% | 607 |
| Sep 9, 2025 | 25.16 | 25.16 | 24.00 | 24.00 | - | -2.72% | 1,713 |
| Sep 8, 2025 | 25.97 | 25.97 | 24.67 | 24.67 | - | -5.01% | 1,077 |
| Sep 5, 2025 | 24.90 | 26.15 | 24.90 | 25.97 | - | -0.69% | 617 |
| Sep 4, 2025 | 26.72 | 27.51 | 24.90 | 26.15 | - | -0.19% | 3,618 |
| Sep 3, 2025 | 26.15 | 26.40 | 25.20 | 26.20 | - | 3.97% | 1,176 |
| Sep 2, 2025 | 25.20 | 25.20 | 24.36 | 25.20 | - | 5.00% | 1,970 |
| Sep 1, 2025 | 23.25 | 24.00 | 23.25 | 24.00 | - | 3.23% | 295 |
| Aug 29, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | - | -2.02% | 10 |
| Aug 28, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | - | 172 |
| Aug 26, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | - | 498 |
| Aug 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | - | -2.02% | 2,239 |
| Aug 22, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | 1.98% | 1,746 |
| Aug 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -1.45% | 1,212 |
| Aug 20, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | - | -0.21% | 1,022 |
| Aug 19, 2025 | 24.30 | 24.30 | 24.15 | 24.15 | - | -1.02% | 56 |
| Aug 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | -0.41% | 5 |
| Aug 14, 2025 | 24.50 | 24.51 | 24.50 | 24.50 | - | - | 263 |
| Aug 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | -2.00% | 18 |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 313 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 746 |
| Aug 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | - | 53 |
| Aug 7, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | - | - | 102 |
| Aug 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | -1.61% | 17 |
| Aug 5, 2025 | 25.93 | 25.93 | 25.41 | 25.41 | - | -2.01% | 349 |
| Aug 4, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | - | 300 |
| Jul 31, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | - | -2.00% | 211 |
| Jul 29, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | -2.00% | 103 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 290 |
| Jul 25, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | - | 0.19% | 203 |
| Jul 24, 2025 | 26.95 | 27.00 | 26.95 | 26.95 | - | - | 426 |
| Jul 23, 2025 | 27.50 | 27.50 | 26.95 | 26.95 | - | -2.00% | 402 |
| Jul 22, 2025 | 28.44 | 28.44 | 27.32 | 27.50 | - | -3.31% | 1,442 |
| Jul 21, 2025 | 29.00 | 29.14 | 27.00 | 28.44 | - | 2.34% | 15,890 |
| Jul 18, 2025 | 27.79 | 27.79 | 27.44 | 27.79 | - | 4.99% | 1,949 |
| Jul 17, 2025 | 25.71 | 26.47 | 25.71 | 26.47 | - | 5.00% | 5,171 |
| Jul 16, 2025 | 24.49 | 25.21 | 24.00 | 25.21 | - | 5.00% | 2,631 |
| Jul 15, 2025 | 24.35 | 25.56 | 23.37 | 24.01 | - | -1.40% | 4,538 |
| Jul 14, 2025 | 24.46 | 24.46 | 23.35 | 24.35 | - | -0.53% | 98 |
| Jul 11, 2025 | 23.80 | 25.00 | 23.15 | 24.48 | - | 1.45% | 7,156 |
| Jul 10, 2025 | 23.99 | 24.25 | 22.80 | 24.13 | - | 0.58% | 3,715 |
| Jul 9, 2025 | 24.20 | 24.20 | 22.91 | 23.99 | - | -0.54% | 1,228 |
| Jul 8, 2025 | 24.40 | 25.00 | 23.20 | 24.12 | - | -1.15% | 539 |
| Jul 7, 2025 | 24.00 | 25.00 | 22.80 | 24.40 | - | 1.67% | 2,063 |
| Jul 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | - | 354 |