Skip to main content
GTN Industries Limited (BOM:500170)
India flag India · Delayed Price · Currency is INR
24.47
-0.02 (-0.08%)
At close: Apr 28, 2026

GTN Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3524.9623.0024.4724.47-0.08%4,280
Apr 27, 202623.1224.4923.1224.4924.49-0.89%4,166
Apr 24, 202624.2024.9523.5024.7124.714.61%7,956
Apr 23, 202623.1524.4323.0123.6223.62-0.55%2,821
Apr 22, 202622.4023.8822.3323.7523.75-0.25%747
Apr 21, 202624.0024.0221.1223.8123.81-0.92%187
Apr 17, 202624.5024.8723.0024.0324.032.17%4,475
Apr 16, 202623.9923.9922.1123.5223.520.38%796
Apr 15, 202623.1023.8921.2223.4323.430.30%6,712
Apr 13, 202622.0023.7120.9023.3623.363.64%211
Apr 10, 202621.2222.9521.2022.5422.541.99%4,007
Apr 9, 202622.9923.1921.1322.1022.104.39%4,396
Apr 8, 202621.7822.8520.5621.1721.17-2.80%830
Apr 7, 202620.8521.8520.8521.7821.783.96%2,936
Apr 6, 202620.5021.4019.5020.9520.95-2.19%1,956
Apr 2, 202620.2021.8019.0021.4221.42-0.74%890
Apr 1, 202621.6621.6620.1721.5821.588.83%4,801
Mar 30, 202620.9321.7419.2119.8319.83-10.88%11,275
Mar 27, 202621.3223.3020.5122.2522.25-2.28%53,680
Mar 25, 202621.6723.3321.0022.7722.773.50%2,913
Mar 24, 202621.8223.9021.5622.0022.000.78%6,101
Mar 23, 202623.1823.1821.1121.8321.83-6.19%4,723
Mar 20, 202624.0024.8122.5323.2723.27-2.51%7,437
Mar 19, 202622.8224.0922.1523.8723.870.76%1,154
Mar 18, 202624.0524.4923.2623.6923.69-1.50%2,396
Mar 17, 202623.8024.4123.0124.0524.051.05%1,137
Mar 16, 202622.2125.4022.2123.8023.80-3.92%3,559
Mar 13, 202623.0025.9622.0824.7724.770.04%36,417
Mar 12, 202626.0026.0022.5124.7624.76-2.98%1,402
Mar 11, 202621.4025.9921.4025.5225.5211.93%12,565
Mar 10, 202623.0023.2020.7522.8022.80-2.15%341
Mar 9, 202621.7923.8520.2023.3023.304.81%8,089
Mar 6, 202622.2322.2322.2322.2322.230.86%370
Mar 4, 202621.0022.8920.1022.0422.04-2.22%1,328
Mar 2, 202621.6023.9420.2122.5422.543.92%11,322
Feb 27, 202621.1021.8919.0021.6921.69-2.95%513
Feb 26, 202622.3522.3522.3522.3522.35-1.11%15
Feb 25, 202622.7422.7420.6122.6022.60-1.05%72
Feb 24, 202622.9023.5020.1122.8422.84-0.26%788
Feb 23, 202621.5823.8520.1622.9022.906.12%721
Feb 20, 202622.9022.9020.1421.5821.58-3.62%567
Feb 18, 202621.5023.4520.0022.3922.394.14%1,175
Feb 16, 202620.2021.6019.0521.5021.50-0.69%804
Feb 13, 202622.5422.5420.0021.6521.65-3.95%2,306
Feb 12, 202622.6822.6820.0422.5422.54-0.62%418
Feb 11, 202622.1522.6820.4822.6822.681.66%434
Feb 10, 202622.8423.7522.0022.3122.313.38%11,612
Feb 9, 202620.0022.0019.7721.5821.580.42%1,360
Feb 6, 202621.4422.2220.1521.4921.49-0.97%2,953
Feb 5, 202621.7021.7021.7021.7021.70-0.23%4
Feb 4, 202621.4521.8421.4321.7521.751.26%5,115
Feb 3, 202621.0022.2019.8121.4821.482.29%4,888
Feb 2, 202618.9021.9018.7521.0021.002.94%8,614
Feb 1, 202619.2520.5019.0020.4020.404.62%604
Jan 30, 202618.8019.9418.8019.5019.503.94%4,126
Jan 29, 202619.8020.3518.6218.7618.76-8.04%803
Jan 28, 202619.0021.9519.0020.4020.402.00%698
Jan 27, 202619.0020.9919.0020.0020.00-1.14%591
Jan 22, 202620.5021.8018.1520.2320.231.91%2,262
Jan 21, 202619.0620.0019.0519.8519.85-0.25%5,130
Jan 20, 202619.8021.0019.2219.9019.90-0.55%726
Jan 19, 202620.0023.3520.0020.0120.010.05%3,130
Jan 16, 202619.7621.6919.7020.0020.00-0.60%5,585
Jan 14, 202617.0021.7417.0020.1220.12-2.04%88
Jan 13, 202620.2721.0019.5020.5420.541.33%3,370
Jan 12, 202619.7720.9819.1620.2720.272.53%2,063
Jan 9, 202620.4021.0019.7019.7719.77-2.85%2,576
Jan 8, 202620.5420.5420.0720.3520.35-0.93%474
Jan 7, 202620.5921.8520.0020.5420.542.75%17,234
Jan 6, 202620.5620.7019.1319.9919.99-2.77%9,376
Jan 5, 202621.0021.0020.0020.5620.56-3.47%5,340
Jan 2, 202620.5021.4920.5021.3021.303.90%1,895
Jan 1, 202620.0621.5020.0620.5020.50-1.11%1,617
Dec 31, 202521.6922.0020.2120.7320.73-3.49%2,461
Dec 30, 202522.0022.0020.5021.4821.48-3.72%2,126
Dec 29, 202522.9022.9021.0122.3122.310.54%1,000
Dec 26, 202521.0522.4021.0022.1922.19-3.27%878
Dec 24, 202522.3023.3920.8022.9422.944.08%3,829
Dec 23, 202522.3722.3720.5022.0422.04-1.52%1,275
Dec 22, 202522.5022.5020.2622.3822.38-2.40%3,814
Dec 19, 202521.5822.9820.6222.9322.936.26%739
Dec 18, 202520.4021.8020.1521.5821.58-1.69%759
Dec 17, 202521.0022.4921.0021.9521.95-4.06%1,981
Dec 16, 202522.9622.9620.7522.8822.885.54%61
Dec 15, 202520.2023.8420.2021.6821.68-6.19%665
Dec 12, 202523.0023.2821.0623.1123.11-0.73%6,113
Dec 11, 202521.8824.0021.2023.2823.286.40%2,677
Dec 10, 202521.4721.9020.3521.8821.881.91%276
Dec 9, 202521.2022.2821.0021.4721.475.50%967
Dec 8, 202521.6121.6120.2520.3520.35-5.87%1,984
Dec 5, 202521.3022.2020.4121.6221.62-0.92%798
Dec 4, 202520.7022.3020.7021.8221.82-4.09%1,094
Dec 3, 202520.9023.3920.0222.7522.755.32%6,143
Dec 2, 202521.8521.9921.1221.6021.60-0.37%9,271
Dec 1, 202522.0022.0021.1021.6821.681.03%1,872
Nov 28, 202522.5022.8021.4021.4621.46-4.62%1,484
Nov 27, 202523.4823.9021.0522.5022.501.76%1,792
Nov 26, 202522.5023.5020.6022.1122.11-3.87%1,106
Nov 25, 202521.2524.4020.8523.0023.002.36%660
Nov 24, 202521.7523.0020.0022.4722.470.99%3,587