Skip to main content
G-Tec Jainx Education Limited (NSE:GTECJAINX)
India flag India · Delayed Price · Currency is INR
20.12
+0.28 (1.41%)
Apr 29, 2026, 3:28 PM IST

G-Tec Jainx Education Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8420.3919.0620.1220.121.41%250
Apr 28, 202620.1920.1919.0019.8419.842.90%4,174
Apr 27, 202620.2020.2018.3019.2819.281.53%2,598
Apr 24, 202619.1020.5918.7018.9918.99-5.00%6,232
Apr 23, 202620.1220.1519.1019.9919.99-0.79%1,872
Apr 22, 202620.1420.1619.3420.1520.15-0.59%591
Apr 21, 202620.3920.4019.6420.2720.273.21%1,227
Apr 20, 202617.5120.4017.5119.6419.640.87%3,208
Apr 17, 202621.5021.5019.1719.4719.47-2.94%18,469
Apr 16, 202620.0020.9019.7520.0620.06-0.59%522
Apr 15, 202619.6320.4519.2520.1820.182.80%315
Apr 13, 202620.7520.7518.6019.6319.63-5.17%460
Apr 10, 202619.5121.0019.2820.7020.706.10%1,484
Apr 9, 202619.4920.8019.0019.5119.511.19%12,112
Apr 8, 202619.8019.8018.5619.2819.280.47%434
Apr 7, 202619.6919.6919.0019.1919.194.98%3,531
Apr 6, 202619.9719.9718.2518.2818.28-3.74%661
Apr 2, 202618.0519.2517.5618.9918.995.21%309
Apr 1, 202620.0020.0017.4918.0518.054.46%3,470
Mar 30, 202619.3019.4215.5417.2817.28-11.02%120,226
Mar 27, 202620.1020.1018.8119.4219.42-1.77%8,711
Mar 25, 202620.2020.2019.7119.7719.771.54%3,629
Mar 24, 202620.4720.4719.2519.4719.47-4.89%1,185
Mar 23, 202619.6020.4919.6020.4720.47-0.58%388
Mar 20, 202620.2020.9720.0120.5920.591.93%6,239
Mar 19, 202620.3420.3719.1720.2020.20-0.83%8,388
Mar 18, 202619.7020.5019.0920.3720.376.04%2,183
Mar 17, 202621.8921.9018.9119.2119.21-2.24%4,123
Mar 16, 202620.3520.4919.3419.6519.65-3.44%1,272
Mar 13, 202620.3920.5019.3020.3520.35-0.20%2,118
Mar 12, 202621.0521.4720.2120.3920.39-3.14%1,517
Mar 11, 202621.2221.2220.0221.0521.054.67%4,530
Mar 10, 202619.3820.9919.2120.1120.113.77%11,550
Mar 9, 202618.7319.4418.7019.3819.383.47%2,188
Mar 6, 202619.0019.9818.5018.7318.73-2.95%3,148
Mar 5, 202618.5919.3018.3019.3019.304.32%2,044
Mar 4, 202619.3019.3017.9918.5018.50-4.29%2,560
Mar 2, 202619.9019.9018.4319.3319.330.47%2,842
Feb 27, 202619.6119.6119.0019.2419.240.37%447
Feb 26, 202619.9919.9918.6119.1719.171.97%5,564
Feb 25, 202621.0021.0018.1018.8018.80-1.05%23,831
Feb 24, 202620.0020.0019.0019.0019.00-1.50%2,580
Feb 23, 202619.9919.9919.0019.2919.29-3.50%2,232
Feb 20, 202619.0420.0019.0419.9919.994.50%1,843
Feb 19, 202620.4920.4919.0019.1319.13-6.59%2,408
Feb 18, 202619.8922.9419.2220.4820.484.49%14,632
Feb 17, 202619.8019.8018.6119.6019.600.98%513
Feb 16, 202619.3019.8017.4019.4119.412.81%4,552
Feb 13, 202620.7020.7018.0018.8818.88-2.68%2,636
Feb 12, 202619.0719.7819.0619.4019.402.27%2,045
Feb 11, 202620.0020.0018.8018.9718.97-3.02%3,728
Feb 10, 202618.9719.7218.7019.5619.563.60%4,124
Feb 9, 202619.4920.0018.2918.8818.881.02%4,215
Feb 6, 202619.0019.9518.5118.6918.69-2.81%4,359
Feb 5, 202619.5020.7419.0019.2319.23-3.90%5,084
Feb 4, 202620.7220.7219.0520.0120.013.63%2,237
Feb 3, 202618.3020.1818.3019.3119.313.98%2,441
Feb 2, 202619.3519.3518.1518.5718.57-3.58%6,882
Feb 1, 202620.9520.9518.6819.2619.26-6.23%8,149
Jan 30, 202619.2920.8918.0020.5420.548.62%11,400
Jan 29, 202620.1721.2818.8018.9118.91-4.35%8,397
Jan 28, 202622.8022.8019.3119.7719.77-7.14%13,304
Jan 27, 202622.9022.9020.2121.2921.297.04%22,169
Jan 23, 202619.7920.4819.0019.8919.892.05%3,506
Jan 22, 202618.3520.9218.3519.4919.49-0.76%4,463
Jan 21, 202621.4822.4018.5019.6419.64-8.57%2,030
Jan 20, 202622.3922.3919.5121.4821.483.17%5,340
Jan 19, 202620.3620.8519.4820.8220.822.26%8,417
Jan 16, 202622.9923.0020.0020.3620.36-6.61%3,496
Jan 14, 202621.5222.6020.0221.8021.801.30%2,583
Jan 13, 202622.1622.6418.3021.5221.52-2.67%3,025
Jan 12, 202622.7524.4921.6022.1122.11-2.81%11,053
Jan 9, 202624.8024.8020.2622.7522.75-3.48%12,370
Jan 8, 202623.3025.4822.3223.5723.571.33%5,716
Jan 7, 202623.7024.4923.0023.2623.26-2.76%5,593
Jan 6, 202624.9524.9523.9023.9223.92-1.77%3,990
Jan 5, 202625.5025.5023.8624.3524.35-4,864
Jan 2, 202625.0025.0023.5524.3524.352.83%5,979
Jan 1, 202624.0025.3023.5223.6823.68-1.37%1,171
Dec 31, 202524.5024.5023.4224.0124.010.46%3,188
Dec 30, 202524.8924.8922.7023.9023.90-0.67%6,910
Dec 29, 202523.5625.4023.5524.0624.060.25%4,991
Dec 26, 202524.4524.5323.0024.0024.00-2.32%4,702
Dec 24, 202525.9025.9023.9924.5724.570.37%7,878
Dec 23, 202525.9025.9023.5124.4824.48-1.33%11,304
Dec 22, 202524.0225.9024.0224.8124.811.35%9,034
Dec 19, 202523.6124.9923.0024.4824.482.60%5,493
Dec 18, 202525.9925.9923.5523.8623.86-2.65%8,188
Dec 17, 202524.4024.9922.9024.5124.512.94%38,716
Dec 16, 202525.9725.9722.8123.8123.81-4.95%94,767
Dec 15, 202527.2027.2024.2525.0525.05-6.70%39,401
Dec 12, 202531.5033.4725.1126.8526.85-4.45%794,407
Dec 11, 202526.9028.1025.3528.1028.1019.98%118,845
Dec 10, 202524.0026.0022.5223.4223.422.81%9,597
Dec 9, 202523.0023.5022.3122.7822.78-3.11%1,813
Dec 8, 202523.3925.0023.3923.5123.510.04%661
Dec 5, 202524.2024.2023.5023.5023.500.77%185
Dec 4, 202523.8024.0023.3223.3223.32-1.06%652
Dec 3, 202524.4024.4023.5023.5723.570.77%2,201
Dec 2, 202524.4024.4023.0323.3923.39-4.14%173