G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 24.20
-0.63 (-2.54%)
Oct 31, 2025, 3:18 PM IST
G-Tec Jainx Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.84 | 24.99 | 23.35 | 24.20 | 24.20 | -2.54% | 2,962 |
| Oct 30, 2025 | 25.50 | 25.72 | 24.21 | 24.83 | 24.83 | 6.11% | 10,428 |
| Oct 29, 2025 | 22.63 | 26.68 | 22.63 | 23.40 | 23.40 | -6.96% | 10,629 |
| Oct 28, 2025 | 26.44 | 26.46 | 25.15 | 25.15 | 25.15 | -4.84% | 1,976 |
| Oct 27, 2025 | 27.88 | 27.88 | 26.00 | 26.43 | 26.43 | -3.93% | 5,072 |
| Oct 24, 2025 | 25.54 | 27.80 | 25.54 | 27.51 | 27.51 | 8.82% | 24,106 |
| Oct 23, 2025 | 25.54 | 25.54 | 24.05 | 25.28 | 25.28 | 8.87% | 1,986 |
| Oct 21, 2025 | 24.11 | 24.11 | 21.82 | 23.22 | 23.22 | -3.29% | 527 |
| Oct 20, 2025 | 25.00 | 25.80 | 24.01 | 24.01 | 24.01 | -3.61% | 482 |
| Oct 17, 2025 | 24.61 | 26.00 | 24.06 | 24.91 | 24.91 | -2.20% | 2,408 |
| Oct 16, 2025 | 26.14 | 26.14 | 24.30 | 25.47 | 25.47 | 7.15% | 2,377 |
| Oct 15, 2025 | 24.17 | 24.17 | 23.76 | 23.77 | 23.77 | -1.16% | 819 |
| Oct 14, 2025 | 24.23 | 24.30 | 23.75 | 24.05 | 24.05 | -2.51% | 646 |
| Oct 13, 2025 | 24.58 | 26.25 | 24.58 | 24.67 | 24.67 | 2.37% | 426 |
| Oct 10, 2025 | 24.01 | 26.00 | 24.01 | 24.10 | 24.10 | -0.08% | 100 |
| Oct 9, 2025 | 24.75 | 24.75 | 23.33 | 24.12 | 24.12 | -2.55% | 26 |
| Oct 8, 2025 | 25.25 | 25.25 | 24.61 | 24.75 | 24.75 | -3.66% | 915 |
| Oct 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 250 |
| Oct 6, 2025 | 26.92 | 27.40 | 25.07 | 25.69 | 25.69 | -2.65% | 3,638 |
| Oct 3, 2025 | 26.02 | 26.64 | 24.91 | 26.39 | 26.39 | 3.94% | 2,197 |
| Oct 1, 2025 | 24.20 | 25.41 | 24.20 | 25.39 | 25.39 | 4.92% | 2,342 |
| Sep 30, 2025 | 24.57 | 24.57 | 24.11 | 24.20 | 24.20 | -3.47% | 1,159 |
| Sep 29, 2025 | 27.30 | 27.30 | 25.00 | 25.07 | 25.07 | -3.58% | 143 |
| Sep 26, 2025 | 25.53 | 26.00 | 25.53 | 26.00 | 26.00 | 1.84% | 439 |
| Sep 25, 2025 | 27.25 | 27.25 | 25.30 | 25.53 | 25.53 | -2.71% | 2,517 |
| Sep 24, 2025 | 25.26 | 26.63 | 24.16 | 26.24 | 26.24 | 3.43% | 1,006 |
| Sep 23, 2025 | 25.97 | 27.45 | 25.25 | 25.37 | 25.37 | -4.26% | 1,665 |
| Sep 22, 2025 | 27.67 | 27.67 | 25.50 | 26.50 | 26.50 | 0.26% | 820 |
| Sep 19, 2025 | 26.80 | 26.80 | 24.25 | 26.43 | 26.43 | 3.53% | 3,845 |
| Sep 18, 2025 | 24.15 | 25.53 | 24.15 | 25.53 | 25.53 | 4.98% | 948 |
| Sep 17, 2025 | 23.22 | 24.38 | 22.05 | 24.32 | 24.32 | 4.74% | 5,129 |
| Sep 16, 2025 | 23.82 | 23.82 | 23.10 | 23.22 | 23.22 | -2.52% | 666 |
| Sep 15, 2025 | 24.10 | 24.10 | 23.45 | 23.82 | 23.82 | -3.45% | 410 |
| Sep 12, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.48% | 5 |
| Sep 11, 2025 | 23.79 | 24.79 | 22.70 | 24.79 | 24.79 | 4.20% | 219 |
| Sep 10, 2025 | 23.00 | 23.90 | 22.80 | 23.79 | 23.79 | -0.88% | 607 |
| Sep 9, 2025 | 25.16 | 25.16 | 24.00 | 24.00 | 24.00 | -2.72% | 1,713 |
| Sep 8, 2025 | 25.97 | 25.97 | 24.67 | 24.67 | 24.67 | -5.01% | 1,077 |
| Sep 5, 2025 | 24.90 | 26.15 | 24.90 | 25.97 | 25.97 | -0.69% | 617 |
| Sep 4, 2025 | 26.72 | 27.51 | 24.90 | 26.15 | 26.15 | -0.19% | 3,618 |
| Sep 3, 2025 | 26.15 | 26.40 | 25.20 | 26.20 | 26.20 | 3.97% | 1,176 |
| Sep 2, 2025 | 25.20 | 25.20 | 24.36 | 25.20 | 25.20 | 5.00% | 1,970 |
| Sep 1, 2025 | 23.25 | 24.00 | 23.25 | 24.00 | 24.00 | 3.23% | 295 |
| Aug 29, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.02% | 10 |
| Aug 28, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - | 172 |
| Aug 26, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - | 498 |
| Aug 25, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -2.02% | 2,239 |
| Aug 22, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.98% | 1,746 |
| Aug 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.45% | 1,212 |
| Aug 20, 2025 | 24.15 | 24.15 | 24.10 | 24.10 | 24.10 | -0.21% | 1,022 |