G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 19.30
-0.80 (-4.15%)
Mar 6, 2026, 3:28 PM IST
G-Tec Jainx Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.00 | 19.98 | 18.99 | 19.00 | - | -1.55% | 1,484 |
| Mar 5, 2026 | 18.59 | 19.30 | 18.30 | 19.30 | 19.30 | 4.32% | 2,044 |
| Mar 4, 2026 | 19.30 | 19.30 | 17.99 | 18.50 | 18.50 | -4.29% | 2,560 |
| Mar 2, 2026 | 19.90 | 19.90 | 18.43 | 19.33 | 19.33 | 0.47% | 2,842 |
| Feb 27, 2026 | 19.61 | 19.61 | 19.00 | 19.24 | 19.24 | 0.37% | 447 |
| Feb 26, 2026 | 19.99 | 19.99 | 18.61 | 19.17 | 19.17 | 1.97% | 5,564 |
| Feb 25, 2026 | 21.00 | 21.00 | 18.10 | 18.80 | 18.80 | -1.05% | 23,831 |
| Feb 24, 2026 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -1.50% | 2,580 |
| Feb 23, 2026 | 19.99 | 19.99 | 19.00 | 19.29 | 19.29 | -3.50% | 2,232 |
| Feb 20, 2026 | 19.04 | 20.00 | 19.04 | 19.99 | 19.99 | 4.50% | 1,843 |
| Feb 19, 2026 | 20.49 | 20.49 | 19.00 | 19.13 | 19.13 | -6.59% | 2,408 |
| Feb 18, 2026 | 19.89 | 22.94 | 19.22 | 20.48 | 20.48 | 4.49% | 14,632 |
| Feb 17, 2026 | 19.80 | 19.80 | 18.61 | 19.60 | 19.60 | 0.98% | 513 |
| Feb 16, 2026 | 19.30 | 19.80 | 17.40 | 19.41 | 19.41 | 2.81% | 4,552 |
| Feb 13, 2026 | 20.70 | 20.70 | 18.00 | 18.88 | 18.88 | -2.68% | 2,636 |
| Feb 12, 2026 | 19.07 | 19.78 | 19.06 | 19.40 | 19.40 | 2.27% | 2,045 |
| Feb 11, 2026 | 20.00 | 20.00 | 18.80 | 18.97 | 18.97 | -3.02% | 3,728 |
| Feb 10, 2026 | 18.97 | 19.72 | 18.70 | 19.56 | 19.56 | 3.60% | 4,124 |
| Feb 9, 2026 | 19.49 | 20.00 | 18.29 | 18.88 | 18.88 | 1.02% | 4,215 |
| Feb 6, 2026 | 19.00 | 19.95 | 18.51 | 18.69 | 18.69 | -2.81% | 4,359 |
| Feb 5, 2026 | 19.50 | 20.74 | 19.00 | 19.23 | 19.23 | -3.90% | 5,084 |
| Feb 4, 2026 | 20.72 | 20.72 | 19.05 | 20.01 | 20.01 | 3.63% | 2,237 |
| Feb 3, 2026 | 18.30 | 20.18 | 18.30 | 19.31 | 19.31 | 3.98% | 2,441 |
| Feb 2, 2026 | 19.35 | 19.35 | 18.15 | 18.57 | 18.57 | -3.58% | 6,882 |
| Feb 1, 2026 | 20.95 | 20.95 | 18.68 | 19.26 | 19.26 | -6.23% | 8,149 |
| Jan 30, 2026 | 19.29 | 20.89 | 18.00 | 20.54 | 20.54 | 8.62% | 11,400 |
| Jan 29, 2026 | 20.17 | 21.28 | 18.80 | 18.91 | 18.91 | -4.35% | 8,397 |
| Jan 28, 2026 | 22.80 | 22.80 | 19.31 | 19.77 | 19.77 | -7.14% | 13,304 |
| Jan 27, 2026 | 22.90 | 22.90 | 20.21 | 21.29 | 21.29 | 7.04% | 22,169 |
| Jan 23, 2026 | 19.79 | 20.48 | 19.00 | 19.89 | 19.89 | 2.05% | 3,506 |
| Jan 22, 2026 | 18.35 | 20.92 | 18.35 | 19.49 | 19.49 | -0.76% | 4,463 |
| 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 |