G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 19.49
-0.15 (-0.76%)
Jan 22, 2026, 3:29 PM IST
G-Tec Jainx Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.48 | 22.40 | 18.50 | 19.64 | 19.64 | -8.57% | 2,030 |
| Jan 20, 2026 | 22.39 | 22.39 | 19.51 | 21.48 | 21.48 | 3.17% | 5,340 |
| Jan 19, 2026 | 20.36 | 20.85 | 19.48 | 20.82 | 20.82 | 2.26% | 8,417 |
| Jan 16, 2026 | 22.99 | 23.00 | 20.00 | 20.36 | 20.36 | -6.61% | 3,496 |
| Jan 14, 2026 | 21.52 | 22.60 | 20.02 | 21.80 | 21.80 | 1.30% | 2,583 |
| Jan 13, 2026 | 22.16 | 22.64 | 18.30 | 21.52 | 21.52 | -2.67% | 3,025 |
| Jan 12, 2026 | 22.75 | 24.49 | 21.60 | 22.11 | 22.11 | -2.81% | 11,053 |
| Jan 9, 2026 | 24.80 | 24.80 | 20.26 | 22.75 | 22.75 | -3.48% | 12,370 |
| Jan 8, 2026 | 23.30 | 25.48 | 22.32 | 23.57 | 23.57 | 1.33% | 5,716 |
| Jan 7, 2026 | 23.70 | 24.49 | 23.00 | 23.26 | 23.26 | -2.76% | 5,593 |
| Jan 6, 2026 | 24.95 | 24.95 | 23.90 | 23.92 | 23.92 | -1.77% | 3,990 |
| Jan 5, 2026 | 25.50 | 25.50 | 23.86 | 24.35 | 24.35 | - | 4,864 |
| Jan 2, 2026 | 25.00 | 25.00 | 23.55 | 24.35 | 24.35 | 2.83% | 5,979 |
| Jan 1, 2026 | 24.00 | 25.30 | 23.52 | 23.68 | 23.68 | -1.37% | 1,171 |
| Dec 31, 2025 | 24.50 | 24.50 | 23.42 | 24.01 | 24.01 | 0.46% | 3,188 |
| Dec 30, 2025 | 24.89 | 24.89 | 22.70 | 23.90 | 23.90 | -0.67% | 6,910 |
| Dec 29, 2025 | 23.56 | 25.40 | 23.55 | 24.06 | 24.06 | 0.25% | 4,991 |
| Dec 26, 2025 | 24.45 | 24.53 | 23.00 | 24.00 | 24.00 | -2.32% | 4,702 |
| Dec 24, 2025 | 25.90 | 25.90 | 23.99 | 24.57 | 24.57 | 0.37% | 7,878 |
| Dec 23, 2025 | 25.90 | 25.90 | 23.51 | 24.48 | 24.48 | -1.33% | 11,304 |
| Dec 22, 2025 | 24.02 | 25.90 | 24.02 | 24.81 | 24.81 | 1.35% | 9,034 |
| Dec 19, 2025 | 23.61 | 24.99 | 23.00 | 24.48 | 24.48 | 2.60% | 5,493 |
| Dec 18, 2025 | 25.99 | 25.99 | 23.55 | 23.86 | 23.86 | -2.65% | 8,188 |
| Dec 17, 2025 | 24.40 | 24.99 | 22.90 | 24.51 | 24.51 | 2.94% | 38,716 |
| Dec 16, 2025 | 25.97 | 25.97 | 22.81 | 23.81 | 23.81 | -4.95% | 94,767 |
| Dec 15, 2025 | 27.20 | 27.20 | 24.25 | 25.05 | 25.05 | -6.70% | 39,401 |
| Dec 12, 2025 | 31.50 | 33.47 | 25.11 | 26.85 | 26.85 | -4.45% | 794,407 |
| Dec 11, 2025 | 26.90 | 28.10 | 25.35 | 28.10 | 28.10 | 19.98% | 118,845 |
| Dec 10, 2025 | 24.00 | 26.00 | 22.52 | 23.42 | 23.42 | 2.81% | 9,597 |
| Dec 9, 2025 | 23.00 | 23.50 | 22.31 | 22.78 | 22.78 | -3.11% | 1,813 |
| Dec 8, 2025 | 23.39 | 25.00 | 23.39 | 23.51 | 23.51 | 0.04% | 661 |
| Dec 5, 2025 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | 0.77% | 185 |
| Dec 4, 2025 | 23.80 | 24.00 | 23.32 | 23.32 | 23.32 | -1.06% | 652 |
| Dec 3, 2025 | 24.40 | 24.40 | 23.50 | 23.57 | 23.57 | 0.77% | 2,201 |
| Dec 2, 2025 | 24.40 | 24.40 | 23.03 | 23.39 | 23.39 | -4.14% | 173 |
| Dec 1, 2025 | 25.70 | 25.70 | 22.75 | 24.40 | 24.40 | 3.13% | 3,163 |
| Nov 28, 2025 | 25.95 | 25.95 | 23.60 | 23.66 | 23.66 | -1.09% | 3,220 |
| Nov 27, 2025 | 24.70 | 24.99 | 23.51 | 23.92 | 23.92 | 4.45% | 5,893 |
| Nov 26, 2025 | 23.51 | 24.43 | 22.75 | 22.90 | 22.90 | -6.38% | 2,179 |
| Nov 25, 2025 | 24.12 | 24.50 | 24.12 | 24.46 | 24.46 | 1.92% | 189 |
| Nov 24, 2025 | 26.20 | 26.20 | 23.45 | 24.00 | 24.00 | -1.36% | 2,700 |
| Nov 21, 2025 | 24.29 | 24.89 | 22.65 | 24.33 | 24.33 | 0.41% | 7,400 |
| Nov 20, 2025 | 23.05 | 24.95 | 23.05 | 24.23 | 24.23 | 5.12% | 1,259 |
| Nov 19, 2025 | 23.48 | 23.87 | 23.05 | 23.05 | 23.05 | 0.13% | 201 |
| Nov 18, 2025 | 22.50 | 24.07 | 22.50 | 23.02 | 23.02 | -5.11% | 4,883 |
| Nov 17, 2025 | 24.85 | 24.85 | 23.01 | 24.26 | 24.26 | 7.35% | 7,138 |
| Nov 14, 2025 | 23.25 | 24.70 | 22.43 | 22.60 | 22.60 | -2.71% | 567 |
| Nov 13, 2025 | 24.07 | 25.00 | 23.20 | 23.23 | 23.23 | -5.91% | 1,179 |
| Nov 12, 2025 | 23.99 | 24.97 | 22.64 | 24.69 | 24.69 | 4.80% | 2,311 |
| Nov 11, 2025 | 23.59 | 23.90 | 22.90 | 23.56 | 23.56 | 1.86% | 1,955 |