G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 29.98
+0.98 (3.38%)
Aug 21, 2026, 1:52 PM IST
G-Tec Jainx Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 28.13 | 30.45 | 28.13 | 29.98 | 29.98 | 3.38% | 4,258 |
| Aug 20, 2026 | 28.99 | 29.20 | 27.58 | 29.00 | 29.00 | - | 2,240 |
| Aug 19, 2026 | 29.05 | 29.99 | 29.00 | 29.00 | 29.00 | -4.92% | 2,990 |
| Aug 18, 2026 | 29.98 | 30.50 | 28.55 | 30.50 | 30.50 | 1.73% | 6,427 |
| Aug 17, 2026 | 28.99 | 30.43 | 27.73 | 29.98 | 29.98 | 3.41% | 20,348 |
| Aug 14, 2026 | 28.49 | 29.40 | 28.49 | 28.99 | 28.99 | 3.54% | 76,208 |
| Aug 13, 2026 | 28.86 | 30.92 | 27.98 | 28.00 | 28.00 | -4.92% | 7,700 |
| Aug 12, 2026 | 30.00 | 30.70 | 29.45 | 29.45 | 29.45 | -4.97% | 4,411 |
| Aug 11, 2026 | 31.00 | 31.00 | 29.58 | 30.99 | 30.99 | -0.45% | 9,088 |
| Aug 10, 2026 | 33.10 | 33.10 | 30.25 | 31.13 | 31.13 | -1.30% | 4,981 |
| Aug 7, 2026 | 31.55 | 31.55 | 28.75 | 31.54 | 31.54 | 4.89% | 9,041 |
| Aug 6, 2026 | 28.99 | 30.45 | 28.50 | 30.07 | 30.07 | 3.69% | 6,328 |
| Aug 5, 2026 | 29.14 | 29.14 | 27.75 | 29.00 | 29.00 | -0.48% | 3,503 |
| Aug 4, 2026 | 27.15 | 29.45 | 26.65 | 29.14 | 29.14 | 3.89% | 15,491 |
| Aug 3, 2026 | 27.39 | 29.34 | 27.39 | 28.05 | 28.05 | 0.36% | 4,846 |
| 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 |