G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 27.95
-0.57 (-2.00%)
Jul 31, 2026, 3:15 PM IST
G-Tec Jainx Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 27.95 | 28.05 | 27.95 | 27.95 | 27.95 | -2.00% | 3,237 |
| Jul 30, 2026 | 28.52 | 28.66 | 28.52 | 28.52 | 28.52 | -1.99% | 3,715 |
| Jul 29, 2026 | 29.20 | 29.78 | 29.10 | 29.10 | 29.10 | -0.34% | 2,601 |
| Jul 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.96% | 2,051 |
| Jul 27, 2026 | 28.64 | 28.65 | 28.64 | 28.64 | 28.64 | - | 2,654 |
| Jul 24, 2026 | 29.22 | 29.22 | 28.64 | 28.64 | 28.64 | -1.98% | 2,687 |
| Jul 23, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.99% | 2,756 |
| Jul 22, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.99% | 4,203 |
| Jul 21, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.00% | 2,086 |
| Jul 20, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.00% | 12,131 |
| Jul 17, 2026 | 27.06 | 27.06 | 27.00 | 27.00 | 27.00 | 1.77% | 4,566 |
| Jul 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 1,448 |
| Jul 15, 2026 | 25.50 | 26.01 | 25.00 | 26.01 | 26.01 | 2.00% | 6,645 |
| Jul 14, 2026 | 25.33 | 25.84 | 25.33 | 25.50 | 25.50 | -1.32% | 4,330 |
| Jul 13, 2026 | 26.23 | 26.23 | 25.50 | 25.84 | 25.84 | 0.47% | 6,548 |
| Jul 10, 2026 | 26.00 | 26.00 | 25.72 | 25.72 | 25.72 | -1.98% | 3,858 |
| Jul 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.98% | 8,176 |
| Jul 8, 2026 | 27.00 | 27.00 | 26.77 | 26.77 | 26.77 | -1.98% | 5,502 |
| Jul 7, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.97% | 3,007 |
| Jul 6, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.97% | 638 |
| Jul 3, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -2.00% | 21 |
| Jul 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.99% | 1,079 |
| Jul 1, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.99% | 5,776 |
| Jun 30, 2026 | 30.50 | 30.50 | 30.19 | 30.19 | 30.19 | -1.98% | 17,484 |
| Jun 29, 2026 | 30.75 | 30.80 | 29.93 | 30.80 | 30.80 | 4.98% | 17,188 |
| Jun 25, 2026 | 28.99 | 29.34 | 28.99 | 29.34 | 29.34 | 4.97% | 19,646 |
| Jun 24, 2026 | 27.89 | 27.95 | 25.51 | 27.95 | 27.95 | 5.00% | 25,892 |
| Jun 23, 2026 | 25.40 | 26.62 | 24.10 | 26.62 | 26.62 | 4.97% | 28,967 |
| Jun 22, 2026 | 23.55 | 25.39 | 22.99 | 25.36 | 25.36 | 4.84% | 81,798 |
| Jun 19, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -4.99% | 7,112 |
| Jun 18, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -5.00% | 1,259 |
| Jun 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.00% | 6,913 |
| Jun 16, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -4.98% | 5,646 |
| Jun 15, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -4.99% | 6,134 |
| Jun 12, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -4.99% | 2,614 |
| Jun 11, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -5.00% | 1,077 |
| Jun 10, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -4.99% | 1,605 |
| Jun 9, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -4.98% | 16,687 |
| Jun 8, 2026 | 36.49 | 38.35 | 32.92 | 38.35 | 38.35 | 9.98% | 384,169 |
| Jun 5, 2026 | 34.60 | 34.87 | 34.40 | 34.87 | 34.87 | 10.00% | 70,421 |
| Jun 4, 2026 | 29.20 | 31.70 | 29.20 | 31.70 | 31.70 | 9.99% | 92,039 |
| Jun 3, 2026 | 27.03 | 28.82 | 27.03 | 28.82 | 28.82 | 19.98% | 365,031 |
| Jun 2, 2026 | 20.90 | 24.02 | 19.42 | 24.02 | 24.02 | 19.98% | 358,301 |
| Jun 1, 2026 | 19.99 | 20.02 | 17.30 | 20.02 | 20.02 | 19.95% | 160,089 |
| 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 |