G-Tec Jainx Education Limited (NSE:GTECJAINX)
India · Delayed Price · Currency is INR 26.90
-1.13 (-4.03%)
Oct 23, 2026, 3:27 PM IST
G-Tec Jainx Education Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.65 | 26.90 | 26.63 | 26.90 | 26.90 | -4.03% | 1,598 |
| Oct 22, 2026 | 29.20 | 29.20 | 28.03 | 28.03 | 28.03 | -4.98% | 2,942 |
| Oct 21, 2026 | 30.19 | 31.78 | 28.85 | 29.50 | 29.50 | -2.54% | 433 |
| Oct 19, 2026 | 30.50 | 31.60 | 28.60 | 30.27 | 30.27 | 0.56% | 11,546 |
| Oct 16, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -4.99% | 4,871 |
| Oct 15, 2026 | 31.68 | 34.99 | 31.68 | 31.68 | 31.68 | -4.98% | 1,115 |
| Oct 14, 2026 | 35.00 | 35.17 | 32.85 | 33.34 | 33.34 | -3.56% | 2,191 |
| Oct 13, 2026 | 32.05 | 34.61 | 32.05 | 34.57 | 34.57 | 4.85% | 10,522 |
| Oct 12, 2026 | 32.80 | 33.00 | 32.15 | 32.97 | 32.97 | -2.28% | 4,443 |
| Oct 9, 2026 | 34.50 | 36.00 | 33.74 | 33.74 | 33.74 | -4.98% | 10,093 |
| Oct 8, 2026 | 35.70 | 35.70 | 34.22 | 35.51 | 35.51 | -0.50% | 10,119 |
| Oct 7, 2026 | 36.19 | 36.19 | 34.50 | 35.69 | 35.69 | -1.38% | 8,987 |
| Oct 6, 2026 | 39.55 | 39.55 | 35.79 | 36.19 | 36.19 | -3.93% | 60,594 |
| Oct 5, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 4.99% | 16,385 |
| Oct 1, 2026 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 9.99% | 8,844 |
| Sep 30, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 9.98% | 3,654 |
| Sep 29, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 9.97% | 14,074 |
| Sep 28, 2026 | 26.01 | 28.51 | 26.01 | 26.97 | 26.97 | 1.70% | 34,609 |
| Sep 25, 2026 | 26.10 | 27.49 | 26.10 | 26.52 | 26.52 | 0.15% | 1,870 |
| Sep 24, 2026 | 27.18 | 27.99 | 26.11 | 26.48 | 26.48 | -5.66% | 5,666 |
| Sep 23, 2026 | 29.30 | 29.30 | 26.55 | 28.07 | 28.07 | -1.27% | 7,134 |
| Sep 22, 2026 | 26.39 | 29.02 | 26.39 | 28.43 | 28.43 | 7.73% | 9,492 |
| Sep 21, 2026 | 26.83 | 27.80 | 26.13 | 26.39 | 26.39 | -1.75% | 3,167 |
| Sep 18, 2026 | 26.78 | 28.38 | 26.00 | 26.86 | 26.86 | -1.72% | 8,169 |
| Sep 17, 2026 | 28.00 | 29.50 | 27.00 | 27.33 | 27.33 | -1.01% | 10,615 |
| Sep 16, 2026 | 28.30 | 29.00 | 27.11 | 27.61 | 27.61 | -5.80% | 5,433 |
| Sep 15, 2026 | 24.80 | 29.31 | 24.80 | 29.31 | 29.31 | 9.98% | 20,231 |
| Sep 11, 2026 | 26.52 | 28.50 | 26.52 | 26.65 | 26.65 | -4.48% | 6,777 |
| Sep 10, 2026 | 26.33 | 28.15 | 26.33 | 27.90 | 27.90 | 3.83% | 5,392 |
| Sep 9, 2026 | 27.98 | 29.00 | 26.65 | 26.87 | 26.87 | -4.21% | 10,450 |
| Sep 8, 2026 | 28.11 | 29.25 | 28.00 | 28.05 | 28.05 | -4.27% | 2,455 |
| Sep 7, 2026 | 28.68 | 29.30 | 28.00 | 29.30 | 29.30 | 0.10% | 4,005 |
| Sep 4, 2026 | 29.00 | 29.29 | 28.00 | 29.27 | 29.27 | 1.46% | 5,483 |
| Sep 3, 2026 | 29.00 | 29.29 | 28.85 | 28.85 | 28.85 | -0.17% | 1,628 |
| Sep 2, 2026 | 28.30 | 29.35 | 27.50 | 28.90 | 28.90 | 2.19% | 2,322 |
| Sep 1, 2026 | 27.00 | 28.50 | 27.00 | 28.28 | 28.28 | 1.04% | 1,705 |
| Aug 31, 2026 | 29.10 | 29.10 | 27.51 | 27.99 | 27.99 | -2.81% | 3,038 |
| Aug 28, 2026 | 28.01 | 29.52 | 27.71 | 28.80 | 28.80 | -0.66% | 9,806 |
| Aug 27, 2026 | 29.52 | 29.52 | 28.12 | 28.99 | 28.99 | -1.80% | 1,911 |
| Aug 26, 2026 | 28.87 | 29.71 | 28.30 | 29.52 | 29.52 | 4.31% | 5,095 |
| Aug 25, 2026 | 28.60 | 29.98 | 28.30 | 28.30 | 28.30 | -4.52% | 16,477 |
| Aug 24, 2026 | 29.40 | 30.00 | 28.55 | 29.64 | 29.64 | -1.13% | 10,280 |
| 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 |