G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 16.69
-1.06 (-5.97%)
May 29, 2026, 3:28 PM IST
G-Tec Jainx Education Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.75 | 18.00 | 16.20 | 16.69 | 16.69 | -5.97% | 4,056 |
| May 27, 2026 | 18.70 | 18.70 | 17.60 | 17.75 | 17.75 | -2.95% | 1,247 |
| May 26, 2026 | 18.39 | 18.90 | 17.63 | 18.29 | 18.29 | -0.54% | 2,416 |
| May 25, 2026 | 17.72 | 18.60 | 17.72 | 18.39 | 18.39 | 0.49% | 1,372 |
| May 22, 2026 | 18.99 | 18.99 | 18.13 | 18.30 | 18.30 | -5.48% | 775 |
| May 21, 2026 | 18.63 | 19.65 | 18.63 | 19.36 | 19.36 | 4.03% | 2,945 |
| May 20, 2026 | 19.89 | 19.89 | 18.41 | 18.61 | 18.61 | -4.56% | 3,470 |
| May 19, 2026 | 19.00 | 19.60 | 18.36 | 19.50 | 19.50 | 2.63% | 2,630 |
| May 18, 2026 | 19.70 | 20.00 | 19.00 | 19.00 | 19.00 | -3.11% | 8,670 |
| May 15, 2026 | 19.73 | 20.40 | 18.12 | 19.61 | 19.61 | 10.67% | 12,908 |
| May 14, 2026 | 19.75 | 19.75 | 17.30 | 17.72 | 17.72 | -5.54% | 3,400 |
| May 13, 2026 | 18.50 | 19.89 | 18.40 | 18.76 | 18.76 | -3.10% | 3,485 |
| May 12, 2026 | 20.90 | 20.90 | 19.30 | 19.36 | 19.36 | -2.71% | 1,024 |
| May 11, 2026 | 19.94 | 20.00 | 19.24 | 19.90 | 19.90 | 0.20% | 5,151 |
| May 8, 2026 | 19.88 | 20.88 | 19.21 | 19.86 | 19.86 | 1.07% | 2,465 |
| May 7, 2026 | 19.94 | 19.95 | 19.21 | 19.65 | 19.65 | 2.18% | 1,436 |
| May 6, 2026 | 19.51 | 20.01 | 19.20 | 19.23 | 19.23 | -1.44% | 1,580 |
| May 5, 2026 | 20.04 | 20.05 | 19.51 | 19.51 | 19.51 | -0.46% | 3,394 |
| May 4, 2026 | 20.20 | 20.20 | 19.43 | 19.60 | 19.60 | -2.92% | 685 |
| Apr 30, 2026 | 22.00 | 22.00 | 19.21 | 20.19 | 20.19 | 0.35% | 570 |
| Apr 29, 2026 | 19.84 | 20.39 | 19.06 | 20.12 | 20.12 | 1.41% | 250 |
| Apr 28, 2026 | 20.19 | 20.19 | 19.00 | 19.84 | 19.84 | 2.90% | 4,174 |
| Apr 27, 2026 | 20.20 | 20.20 | 18.30 | 19.28 | 19.28 | 1.53% | 2,598 |
| Apr 24, 2026 | 19.10 | 20.59 | 18.70 | 18.99 | 18.99 | -5.00% | 6,232 |
| Apr 23, 2026 | 20.12 | 20.15 | 19.10 | 19.99 | 19.99 | -0.79% | 1,872 |
| Apr 22, 2026 | 20.14 | 20.16 | 19.34 | 20.15 | 20.15 | -0.59% | 591 |
| Apr 21, 2026 | 20.39 | 20.40 | 19.64 | 20.27 | 20.27 | 3.21% | 1,227 |
| Apr 20, 2026 | 17.51 | 20.40 | 17.51 | 19.64 | 19.64 | 0.87% | 3,208 |
| Apr 17, 2026 | 21.50 | 21.50 | 19.17 | 19.47 | 19.47 | -2.94% | 18,469 |
| Apr 16, 2026 | 20.00 | 20.90 | 19.75 | 20.06 | 20.06 | -0.59% | 522 |
| Apr 15, 2026 | 19.63 | 20.45 | 19.25 | 20.18 | 20.18 | 2.80% | 315 |
| Apr 13, 2026 | 20.75 | 20.75 | 18.60 | 19.63 | 19.63 | -5.17% | 460 |
| Apr 10, 2026 | 19.51 | 21.00 | 19.28 | 20.70 | 20.70 | 6.10% | 1,484 |
| Apr 9, 2026 | 19.49 | 20.80 | 19.00 | 19.51 | 19.51 | 1.19% | 12,112 |
| Apr 8, 2026 | 19.80 | 19.80 | 18.56 | 19.28 | 19.28 | 0.47% | 434 |
| Apr 7, 2026 | 19.69 | 19.69 | 19.00 | 19.19 | 19.19 | 4.98% | 3,531 |
| Apr 6, 2026 | 19.97 | 19.97 | 18.25 | 18.28 | 18.28 | -3.74% | 661 |
| Apr 2, 2026 | 18.05 | 19.25 | 17.56 | 18.99 | 18.99 | 5.21% | 309 |
| Apr 1, 2026 | 20.00 | 20.00 | 17.49 | 18.05 | 18.05 | 4.46% | 3,470 |
| Mar 30, 2026 | 19.30 | 19.42 | 15.54 | 17.28 | 17.28 | -11.02% | 120,226 |
| Mar 27, 2026 | 20.10 | 20.10 | 18.81 | 19.42 | 19.42 | -1.77% | 8,711 |
| Mar 25, 2026 | 20.20 | 20.20 | 19.71 | 19.77 | 19.77 | 1.54% | 3,629 |
| Mar 24, 2026 | 20.47 | 20.47 | 19.25 | 19.47 | 19.47 | -4.89% | 1,185 |
| Mar 23, 2026 | 19.60 | 20.49 | 19.60 | 20.47 | 20.47 | -0.58% | 388 |
| Mar 20, 2026 | 20.20 | 20.97 | 20.01 | 20.59 | 20.59 | 1.93% | 6,239 |
| Mar 19, 2026 | 20.34 | 20.37 | 19.17 | 20.20 | 20.20 | -0.83% | 8,388 |
| Mar 18, 2026 | 19.70 | 20.50 | 19.09 | 20.37 | 20.37 | 6.04% | 2,183 |
| Mar 17, 2026 | 21.89 | 21.90 | 18.91 | 19.21 | 19.21 | -2.24% | 4,123 |
| Mar 16, 2026 | 20.35 | 20.49 | 19.34 | 19.65 | 19.65 | -3.44% | 1,272 |
| Mar 13, 2026 | 20.39 | 20.50 | 19.30 | 20.35 | 20.35 | -0.20% | 2,118 |