Gandhi Special Tubes Limited (BOM:513108)
India
· Delayed Price · Currency is INR 842.30
-6.95 (-0.82%)
At close: Mar 6, 2026
Gandhi Special Tubes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 850.80 | 850.80 | 829.90 | 842.30 | 842.30 | -0.82% | 223 |
| Mar 5, 2026 | 834.10 | 860.05 | 830.30 | 849.25 | 849.25 | 2.78% | 375 |
| Mar 4, 2026 | 837.75 | 837.75 | 820.00 | 826.30 | 826.30 | -2.54% | 789 |
| Mar 2, 2026 | 898.95 | 898.95 | 838.65 | 847.80 | 847.80 | -2.59% | 494 |
| Feb 27, 2026 | 887.90 | 896.25 | 869.70 | 870.35 | 870.35 | -2.57% | 378 |
| Feb 26, 2026 | 899.00 | 905.35 | 890.45 | 893.35 | 893.35 | 0.46% | 207 |
| Feb 25, 2026 | 894.50 | 904.85 | 887.80 | 889.30 | 889.30 | -1.23% | 446 |
| Feb 24, 2026 | 903.90 | 908.00 | 885.00 | 900.40 | 900.40 | -0.56% | 298 |
| Feb 23, 2026 | 897.90 | 928.25 | 881.00 | 905.50 | 905.50 | 2.22% | 356 |
| Feb 20, 2026 | 889.00 | 903.90 | 881.60 | 885.80 | 885.80 | -1.94% | 273 |
| Feb 19, 2026 | 905.00 | 937.70 | 889.80 | 903.30 | 903.30 | -0.25% | 2,003 |
| Feb 18, 2026 | 926.95 | 926.95 | 893.00 | 905.55 | 905.55 | -1.57% | 1,335 |
| Feb 17, 2026 | 845.00 | 969.00 | 845.00 | 920.00 | 920.00 | 12.49% | 24,549 |
| Feb 16, 2026 | 791.00 | 824.90 | 791.00 | 817.85 | 817.85 | 2.24% | 28 |
| Feb 13, 2026 | 800.00 | 805.85 | 799.95 | 799.95 | 799.95 | -2.09% | 49 |
| Feb 12, 2026 | 822.00 | 838.85 | 816.60 | 817.00 | 817.00 | -0.42% | 177 |
| Feb 11, 2026 | 833.10 | 833.50 | 802.00 | 820.45 | 820.45 | -3.62% | 1,266 |
| Feb 10, 2026 | 809.00 | 856.55 | 804.55 | 851.30 | 851.30 | 6.41% | 2,303 |
| Feb 9, 2026 | 756.00 | 809.00 | 756.00 | 800.00 | 800.00 | 7.53% | 626 |
| Feb 6, 2026 | 742.00 | 744.00 | 742.00 | 744.00 | 744.00 | 0.92% | 13 |
| Feb 5, 2026 | 740.00 | 741.05 | 735.30 | 737.20 | 737.20 | -1.07% | 35 |
| Feb 4, 2026 | 745.00 | 761.50 | 744.40 | 745.15 | 745.15 | 0.69% | 292 |
| Feb 3, 2026 | 723.95 | 740.05 | 723.95 | 740.05 | 740.05 | 5.00% | 85 |
| Feb 2, 2026 | 705.65 | 711.00 | 702.00 | 704.80 | 704.80 | 0.41% | 36 |
| Feb 1, 2026 | 705.05 | 737.95 | 688.00 | 701.95 | 701.95 | -4.17% | 294 |
| Jan 30, 2026 | 709.95 | 735.90 | 702.00 | 732.50 | 732.50 | 3.17% | 331 |
| Jan 29, 2026 | 722.00 | 725.00 | 703.00 | 710.00 | 710.00 | -2.05% | 196 |
| Jan 28, 2026 | 691.05 | 725.00 | 691.05 | 724.85 | 724.85 | 3.21% | 165 |
| Jan 27, 2026 | 701.00 | 707.50 | 687.10 | 702.30 | 702.30 | -0.35% | 619 |
| Jan 23, 2026 | 725.00 | 725.75 | 701.45 | 704.75 | 704.75 | -1.62% | 311 |
| Jan 22, 2026 | 735.00 | 749.80 | 709.85 | 716.35 | 716.35 | -1.66% | 817 |
| Jan 21, 2026 | 721.00 | 731.20 | 703.90 | 728.45 | 728.45 | 3.22% | 349 |
| Jan 20, 2026 | 721.00 | 721.00 | 701.00 | 705.75 | 705.75 | -2.92% | 178 |
| Jan 19, 2026 | 731.30 | 744.85 | 725.65 | 727.00 | 727.00 | -1.34% | 158 |
| Jan 16, 2026 | 755.00 | 755.65 | 731.30 | 736.90 | 736.90 | -2.60% | 278 |
| Jan 14, 2026 | 750.05 | 760.50 | 749.30 | 756.55 | 756.55 | 0.83% | 332 |
| Jan 13, 2026 | 745.95 | 759.00 | 745.95 | 750.35 | 750.35 | 1.43% | 141 |
| Jan 12, 2026 | 713.00 | 742.90 | 708.85 | 739.80 | 739.80 | 3.43% | 189 |
| Jan 9, 2026 | 741.00 | 741.00 | 713.00 | 715.30 | 715.30 | -3.94% | 541 |
| Jan 8, 2026 | 751.00 | 770.00 | 741.00 | 744.65 | 744.65 | -2.20% | 75 |
| Jan 7, 2026 | 768.05 | 770.60 | 752.30 | 761.40 | 761.40 | -0.22% | 377 |
| Jan 6, 2026 | 771.00 | 780.30 | 759.70 | 763.05 | 763.05 | -1.06% | 376 |
| Jan 5, 2026 | 788.05 | 790.85 | 766.00 | 771.20 | 771.20 | -3.33% | 359 |
| Jan 2, 2026 | 798.75 | 798.75 | 786.95 | 797.75 | 797.75 | -0.13% | 136 |
| Jan 1, 2026 | 775.00 | 816.40 | 775.00 | 798.75 | 798.75 | 3.93% | 497 |
| Dec 31, 2025 | 765.00 | 779.00 | 755.60 | 768.55 | 768.55 | 0.86% | 396 |
| Dec 30, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | -0.12% | 13 |
| Dec 29, 2025 | 769.00 | 779.00 | 755.10 | 762.95 | 762.95 | 0.26% | 637 |
| Dec 26, 2025 | 761.50 | 765.00 | 761.00 | 761.00 | 761.00 | -0.22% | 166 |
| Dec 24, 2025 | 780.95 | 785.00 | 761.10 | 762.70 | 762.70 | -2.30% | 381 |
| Dec 23, 2025 | 775.00 | 785.00 | 768.90 | 780.65 | 780.65 | 1.21% | 400 |
| Dec 22, 2025 | 767.90 | 775.00 | 767.90 | 771.30 | 771.30 | 2.43% | 96 |
| Dec 19, 2025 | 741.45 | 759.00 | 741.45 | 753.00 | 753.00 | 0.93% | 110 |
| Dec 18, 2025 | 763.95 | 763.95 | 746.00 | 746.05 | 746.05 | -0.73% | 46 |
| Dec 17, 2025 | 761.00 | 769.45 | 751.00 | 751.55 | 751.55 | -1.24% | 103 |
| Dec 16, 2025 | 774.90 | 784.90 | 761.00 | 761.00 | 761.00 | -0.86% | 120 |
| Dec 15, 2025 | 758.00 | 774.00 | 753.25 | 767.60 | 767.60 | 2.34% | 43 |
| Dec 12, 2025 | 761.60 | 762.00 | 746.00 | 750.05 | 750.05 | -0.52% | 63 |
| Dec 11, 2025 | 744.90 | 764.00 | 744.90 | 754.00 | 754.00 | 2.09% | 57 |
| Dec 10, 2025 | 738.70 | 749.10 | 733.10 | 738.60 | 738.60 | -0.27% | 75 |
| Dec 9, 2025 | 735.00 | 744.70 | 727.00 | 740.60 | 740.60 | 1.20% | 219 |
| Dec 8, 2025 | 755.00 | 755.00 | 723.30 | 731.85 | 731.85 | -3.03% | 188 |
| Dec 5, 2025 | 754.60 | 762.85 | 754.00 | 754.70 | 754.70 | 0.02% | 200 |
| Dec 4, 2025 | 769.95 | 769.95 | 752.00 | 754.55 | 754.55 | 0.33% | 100 |
| Dec 3, 2025 | 758.10 | 765.00 | 744.95 | 752.10 | 752.10 | -1.78% | 918 |
| Dec 2, 2025 | 774.90 | 788.00 | 763.00 | 765.70 | 765.70 | -0.29% | 157 |
| Dec 1, 2025 | 763.05 | 770.00 | 758.55 | 767.95 | 767.95 | -0.09% | 299 |
| Nov 28, 2025 | 779.50 | 779.50 | 766.60 | 768.65 | 768.65 | -1.07% | 431 |
| Nov 27, 2025 | 772.95 | 779.75 | 770.50 | 777.00 | 777.00 | 1.03% | 228 |
| Nov 26, 2025 | 760.50 | 771.85 | 760.50 | 769.10 | 769.10 | 1.10% | 268 |
| Nov 25, 2025 | 759.00 | 763.65 | 752.00 | 760.70 | 760.70 | 1.07% | 93 |
| Nov 24, 2025 | 771.00 | 771.00 | 750.60 | 752.65 | 752.65 | -2.51% | 300 |
| Nov 21, 2025 | 772.50 | 772.50 | 768.00 | 772.00 | 772.00 | - | 231 |
| Nov 20, 2025 | 771.00 | 797.00 | 771.00 | 772.00 | 772.00 | -0.30% | 219 |
| Nov 19, 2025 | 777.95 | 784.85 | 773.70 | 774.30 | 774.30 | -0.47% | 304 |
| Nov 18, 2025 | 781.00 | 789.00 | 771.00 | 777.95 | 777.95 | -0.51% | 441 |
| Nov 17, 2025 | 784.00 | 784.00 | 773.40 | 781.95 | 781.95 | 0.39% | 393 |
| Nov 14, 2025 | 771.05 | 779.40 | 771.00 | 778.95 | 778.95 | 0.40% | 128 |
| Nov 13, 2025 | 803.95 | 803.95 | 774.00 | 775.85 | 775.85 | -1.84% | 487 |
| Nov 12, 2025 | 798.00 | 805.00 | 780.50 | 790.40 | 790.40 | -0.01% | 234 |
| Nov 11, 2025 | 826.00 | 826.00 | 756.95 | 790.50 | 790.50 | -4.68% | 4,293 |
| Nov 10, 2025 | 829.15 | 859.55 | 829.15 | 829.35 | 829.35 | 0.04% | 392 |
| Nov 7, 2025 | 815.15 | 831.35 | 815.15 | 829.00 | 829.00 | 0.03% | 135 |
| Nov 6, 2025 | 844.50 | 845.20 | 822.40 | 828.75 | 828.75 | -3.15% | 834 |
| Nov 4, 2025 | 879.00 | 879.00 | 853.00 | 855.70 | 855.70 | -1.48% | 1,171 |
| Nov 3, 2025 | 874.65 | 883.55 | 865.45 | 868.55 | 868.55 | -1.85% | 317 |
| Oct 31, 2025 | 875.85 | 892.50 | 873.00 | 884.90 | 884.90 | 1.42% | 112 |
| Oct 30, 2025 | 881.00 | 893.00 | 868.35 | 872.55 | 872.55 | -1.18% | 949 |
| Oct 29, 2025 | 885.45 | 888.10 | 877.65 | 882.95 | 882.95 | -0.07% | 176 |
| Oct 28, 2025 | 889.00 | 895.55 | 883.60 | 883.60 | 883.60 | 0.37% | 118 |
| Oct 27, 2025 | 926.85 | 926.85 | 877.00 | 880.35 | 880.35 | -5.14% | 2,304 |
| Oct 24, 2025 | 921.35 | 930.85 | 907.55 | 928.05 | 928.05 | 0.63% | 579 |
| Oct 23, 2025 | 928.90 | 934.00 | 911.50 | 922.20 | 922.20 | -0.33% | 1,302 |
| Oct 21, 2025 | 904.00 | 966.00 | 903.80 | 925.25 | 925.25 | 3.34% | 4,953 |
| Oct 20, 2025 | 880.00 | 900.00 | 874.10 | 895.35 | 895.35 | 2.67% | 1,375 |
| Oct 17, 2025 | 882.75 | 894.95 | 869.30 | 872.05 | 872.05 | -1.16% | 1,671 |
| Oct 16, 2025 | 883.40 | 914.90 | 872.00 | 882.30 | 882.30 | -0.12% | 2,594 |
| Oct 15, 2025 | 907.60 | 909.00 | 871.00 | 883.40 | 883.40 | -2.67% | 3,066 |
| Oct 14, 2025 | 924.00 | 928.15 | 904.00 | 907.60 | 907.60 | -0.69% | 992 |
| Oct 13, 2025 | 931.00 | 941.85 | 911.00 | 913.90 | 913.90 | -2.04% | 863 |