GTN Industries Limited (BOM:500170)
India
· Delayed Price · Currency is INR 22.80
-0.50 (-2.15%)
At close: Mar 10, 2026
GTN Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.79 | 23.85 | 20.20 | 23.30 | 23.30 | 4.81% | 8,089 |
| Mar 6, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.86% | 370 |
| Mar 4, 2026 | 21.00 | 22.89 | 20.10 | 22.04 | 22.04 | -2.22% | 1,328 |
| Mar 2, 2026 | 21.60 | 23.94 | 20.21 | 22.54 | 22.54 | 3.92% | 11,322 |
| Feb 27, 2026 | 21.10 | 21.89 | 19.00 | 21.69 | 21.69 | -2.95% | 513 |
| Feb 26, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.11% | 15 |
| Feb 25, 2026 | 22.74 | 22.74 | 20.61 | 22.60 | 22.60 | -1.05% | 72 |
| Feb 24, 2026 | 22.90 | 23.50 | 20.11 | 22.84 | 22.84 | -0.26% | 788 |
| Feb 23, 2026 | 21.58 | 23.85 | 20.16 | 22.90 | 22.90 | 6.12% | 721 |
| Feb 20, 2026 | 22.90 | 22.90 | 20.14 | 21.58 | 21.58 | -3.62% | 567 |
| Feb 18, 2026 | 21.50 | 23.45 | 20.00 | 22.39 | 22.39 | 4.14% | 1,175 |
| Feb 16, 2026 | 20.20 | 21.60 | 19.05 | 21.50 | 21.50 | -0.69% | 804 |
| Feb 13, 2026 | 22.54 | 22.54 | 20.00 | 21.65 | 21.65 | -3.95% | 2,306 |
| Feb 12, 2026 | 22.68 | 22.68 | 20.04 | 22.54 | 22.54 | -0.62% | 418 |
| Feb 11, 2026 | 22.15 | 22.68 | 20.48 | 22.68 | 22.68 | 1.66% | 434 |
| Feb 10, 2026 | 22.84 | 23.75 | 22.00 | 22.31 | 22.31 | 3.38% | 11,612 |
| Feb 9, 2026 | 20.00 | 22.00 | 19.77 | 21.58 | 21.58 | 0.42% | 1,360 |
| Feb 6, 2026 | 21.44 | 22.22 | 20.15 | 21.49 | 21.49 | -0.97% | 2,953 |
| Feb 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | 4 |
| Feb 4, 2026 | 21.45 | 21.84 | 21.43 | 21.75 | 21.75 | 1.26% | 5,115 |
| Feb 3, 2026 | 21.00 | 22.20 | 19.81 | 21.48 | 21.48 | 2.29% | 4,888 |
| Feb 2, 2026 | 18.90 | 21.90 | 18.75 | 21.00 | 21.00 | 2.94% | 8,614 |
| Feb 1, 2026 | 19.25 | 20.50 | 19.00 | 20.40 | 20.40 | 4.62% | 604 |
| Jan 30, 2026 | 18.80 | 19.94 | 18.80 | 19.50 | 19.50 | 3.94% | 4,126 |
| Jan 29, 2026 | 19.80 | 20.35 | 18.62 | 18.76 | 18.76 | -8.04% | 803 |
| Jan 28, 2026 | 19.00 | 21.95 | 19.00 | 20.40 | 20.40 | 2.00% | 698 |
| Jan 27, 2026 | 19.00 | 20.99 | 19.00 | 20.00 | 20.00 | -1.14% | 591 |
| Jan 22, 2026 | 20.50 | 21.80 | 18.15 | 20.23 | 20.23 | 1.91% | 2,262 |
| Jan 21, 2026 | 19.06 | 20.00 | 19.05 | 19.85 | 19.85 | -0.25% | 5,130 |
| Jan 20, 2026 | 19.80 | 21.00 | 19.22 | 19.90 | 19.90 | -0.55% | 726 |
| Jan 19, 2026 | 20.00 | 23.35 | 20.00 | 20.01 | 20.01 | 0.05% | 3,130 |
| Jan 16, 2026 | 19.76 | 21.69 | 19.70 | 20.00 | 20.00 | -0.60% | 5,585 |
| Jan 14, 2026 | 17.00 | 21.74 | 17.00 | 20.12 | 20.12 | -2.04% | 88 |
| Jan 13, 2026 | 20.27 | 21.00 | 19.50 | 20.54 | 20.54 | 1.33% | 3,370 |
| Jan 12, 2026 | 19.77 | 20.98 | 19.16 | 20.27 | 20.27 | 2.53% | 2,063 |
| Jan 9, 2026 | 20.40 | 21.00 | 19.70 | 19.77 | 19.77 | -2.85% | 2,576 |
| Jan 8, 2026 | 20.54 | 20.54 | 20.07 | 20.35 | 20.35 | -0.93% | 474 |
| Jan 7, 2026 | 20.59 | 21.85 | 20.00 | 20.54 | 20.54 | 2.75% | 17,234 |
| Jan 6, 2026 | 20.56 | 20.70 | 19.13 | 19.99 | 19.99 | -2.77% | 9,376 |
| Jan 5, 2026 | 21.00 | 21.00 | 20.00 | 20.56 | 20.56 | -3.47% | 5,340 |
| Jan 2, 2026 | 20.50 | 21.49 | 20.50 | 21.30 | 21.30 | 3.90% | 1,895 |
| Jan 1, 2026 | 20.06 | 21.50 | 20.06 | 20.50 | 20.50 | -1.11% | 1,617 |
| Dec 31, 2025 | 21.69 | 22.00 | 20.21 | 20.73 | 20.73 | -3.49% | 2,461 |
| Dec 30, 2025 | 22.00 | 22.00 | 20.50 | 21.48 | 21.48 | -3.72% | 2,126 |
| Dec 29, 2025 | 22.90 | 22.90 | 21.01 | 22.31 | 22.31 | 0.54% | 1,000 |
| Dec 26, 2025 | 21.05 | 22.40 | 21.00 | 22.19 | 22.19 | -3.27% | 878 |
| Dec 24, 2025 | 22.30 | 23.39 | 20.80 | 22.94 | 22.94 | 4.08% | 3,829 |
| Dec 23, 2025 | 22.37 | 22.37 | 20.50 | 22.04 | 22.04 | -1.52% | 1,275 |
| Dec 22, 2025 | 22.50 | 22.50 | 20.26 | 22.38 | 22.38 | -2.40% | 3,814 |
| Dec 19, 2025 | 21.58 | 22.98 | 20.62 | 22.93 | 22.93 | 6.26% | 739 |
| Dec 18, 2025 | 20.40 | 21.80 | 20.15 | 21.58 | 21.58 | -1.69% | 759 |
| Dec 17, 2025 | 21.00 | 22.49 | 21.00 | 21.95 | 21.95 | -4.06% | 1,981 |
| Dec 16, 2025 | 22.96 | 22.96 | 20.75 | 22.88 | 22.88 | 5.54% | 61 |
| Dec 15, 2025 | 20.20 | 23.84 | 20.20 | 21.68 | 21.68 | -6.19% | 665 |
| Dec 12, 2025 | 23.00 | 23.28 | 21.06 | 23.11 | 23.11 | -0.73% | 6,113 |
| Dec 11, 2025 | 21.88 | 24.00 | 21.20 | 23.28 | 23.28 | 6.40% | 2,677 |
| Dec 10, 2025 | 21.47 | 21.90 | 20.35 | 21.88 | 21.88 | 1.91% | 276 |
| Dec 9, 2025 | 21.20 | 22.28 | 21.00 | 21.47 | 21.47 | 5.50% | 967 |
| Dec 8, 2025 | 21.61 | 21.61 | 20.25 | 20.35 | 20.35 | -5.87% | 1,984 |
| Dec 5, 2025 | 21.30 | 22.20 | 20.41 | 21.62 | 21.62 | -0.92% | 798 |
| Dec 4, 2025 | 20.70 | 22.30 | 20.70 | 21.82 | 21.82 | -4.09% | 1,094 |
| Dec 3, 2025 | 20.90 | 23.39 | 20.02 | 22.75 | 22.75 | 5.32% | 6,143 |
| Dec 2, 2025 | 21.85 | 21.99 | 21.12 | 21.60 | 21.60 | -0.37% | 9,271 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.10 | 21.68 | 21.68 | 1.03% | 1,872 |
| Nov 28, 2025 | 22.50 | 22.80 | 21.40 | 21.46 | 21.46 | -4.62% | 1,484 |
| Nov 27, 2025 | 23.48 | 23.90 | 21.05 | 22.50 | 22.50 | 1.76% | 1,792 |
| Nov 26, 2025 | 22.50 | 23.50 | 20.60 | 22.11 | 22.11 | -3.87% | 1,106 |
| Nov 25, 2025 | 21.25 | 24.40 | 20.85 | 23.00 | 23.00 | 2.36% | 660 |
| Nov 24, 2025 | 21.75 | 23.00 | 20.00 | 22.47 | 22.47 | 0.99% | 3,587 |
| Nov 21, 2025 | 23.20 | 23.20 | 21.70 | 22.25 | 22.25 | -0.67% | 854 |
| Nov 20, 2025 | 22.85 | 22.95 | 21.51 | 22.40 | 22.40 | -3.57% | 1,010 |
| Nov 19, 2025 | 23.05 | 24.50 | 21.50 | 23.23 | 23.23 | -1.98% | 642 |
| Nov 18, 2025 | 23.40 | 23.88 | 20.00 | 23.70 | 23.70 | -2.23% | 9,655 |
| Nov 17, 2025 | 24.25 | 24.25 | 23.00 | 24.24 | 24.24 | -0.04% | 65 |
| Nov 14, 2025 | 24.39 | 24.40 | 23.50 | 24.25 | 24.25 | 4.08% | 1,086 |
| Nov 13, 2025 | 22.90 | 24.45 | 22.82 | 23.30 | 23.30 | -4.86% | 323 |
| Nov 12, 2025 | 22.89 | 24.50 | 22.89 | 24.49 | 24.49 | -0.37% | 36 |
| Nov 11, 2025 | 23.86 | 24.70 | 22.70 | 24.58 | 24.58 | 2.46% | 198 |
| Nov 10, 2025 | 22.60 | 25.20 | 22.60 | 23.99 | 23.99 | 0.76% | 1,024 |
| Nov 7, 2025 | 23.52 | 23.96 | 22.67 | 23.81 | 23.81 | -5.59% | 26,944 |
| Nov 6, 2025 | 23.67 | 25.49 | 23.67 | 25.22 | 25.22 | -0.90% | 1,424 |
| Nov 4, 2025 | 25.40 | 25.95 | 24.27 | 25.45 | 25.45 | 0.28% | 364 |
| Nov 3, 2025 | 25.99 | 25.99 | 24.55 | 25.38 | 25.38 | -0.90% | 502 |
| Oct 31, 2025 | 23.23 | 27.00 | 23.23 | 25.61 | 25.61 | 3.77% | 4,142 |
| Oct 30, 2025 | 24.73 | 24.73 | 23.32 | 24.68 | 24.68 | -0.20% | 293 |
| Oct 29, 2025 | 23.55 | 24.85 | 23.55 | 24.73 | 24.73 | -0.20% | 1,276 |
| Oct 28, 2025 | 24.95 | 24.95 | 23.57 | 24.78 | 24.78 | -0.12% | 1,121 |
| Oct 27, 2025 | 25.20 | 25.25 | 24.06 | 24.81 | 24.81 | -1.94% | 270 |
| Oct 24, 2025 | 24.24 | 25.62 | 24.00 | 25.30 | 25.30 | -1.75% | 435 |
| Oct 23, 2025 | 25.70 | 25.75 | 24.00 | 25.75 | 25.75 | -0.39% | 164 |
| Oct 21, 2025 | 24.39 | 25.85 | 24.39 | 25.85 | 25.85 | 5.99% | 411 |
| Oct 20, 2025 | 22.90 | 24.51 | 22.90 | 24.39 | 24.39 | -2.48% | 167 |
| Oct 17, 2025 | 23.05 | 25.66 | 23.05 | 25.01 | 25.01 | -2.61% | 614 |
| Oct 16, 2025 | 25.18 | 26.05 | 25.02 | 25.68 | 25.68 | 1.50% | 491 |
| Oct 15, 2025 | 25.38 | 25.38 | 23.66 | 25.30 | 25.30 | -0.78% | 272 |
| Oct 14, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | 10 |
| Oct 13, 2025 | 25.30 | 26.45 | 24.51 | 25.70 | 25.70 | 1.90% | 1,534 |
| Oct 10, 2025 | 25.38 | 25.38 | 24.75 | 25.22 | 25.22 | -2.63% | 27 |
| Oct 9, 2025 | 24.66 | 25.90 | 23.50 | 25.90 | 25.90 | 0.54% | 1,270 |
| Oct 8, 2025 | 26.45 | 26.45 | 24.66 | 25.76 | 25.76 | 0.70% | 489 |