Gandhi Special Tubes Limited GANDHITUBE
NSE · India · Non-Energy Minerals
INR 988.00+36.45 (+3.83%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 975.55 | +2.52% | INR 952.90 | INR 989.00 | INR 951.00 | 31.13K |
| 2026-09-30 | INR 951.55 | -1.55% | INR 970.00 | INR 974.50 | INR 945.00 | 5.52K |
| 2026-09-29 | INR 966.55 | +1.48% | INR 948.00 | INR 988.65 | INR 937.10 | 23.67K |
| 2026-09-28 | INR 952.50 | -1.45% | INR 982.00 | INR 986.15 | INR 950.00 | 8.19K |
| 2026-09-25 | INR 966.50 | -1.29% | INR 979.10 | INR 982.95 | INR 957.50 | 7.50K |
| 2026-09-24 | INR 979.10 | -1.60% | INR 994.75 | INR 994.75 | INR 967.40 | 14.87K |
| 2026-09-23 | INR 995.05 | -0.81% | INR 1,014.00 | INR 1,024.00 | INR 990.00 | 27.22K |
| 2026-09-22 | INR 1,003.20 | +10.33% | INR 909.00 | INR 1,046.60 | INR 906.15 | 315.99K |
| 2026-09-21 | INR 909.30 | +1.12% | INR 897.95 | INR 912.00 | INR 888.85 | 4.66K |
| 2026-09-18 | INR 899.20 | +0.58% | INR 897.00 | INR 904.00 | INR 865.00 | 7.64K |
| 2026-09-17 | INR 894.00 | -0.77% | INR 899.90 | INR 904.90 | INR 890.00 | 2.94K |
| 2026-09-16 | INR 900.90 | +3.41% | INR 851.00 | INR 914.50 | INR 850.00 | 9.85K |
| 2026-09-15 | INR 871.20 | -1.86% | INR 887.75 | INR 887.75 | INR 870.05 | 3.74K |
| 2026-09-11 | INR 887.75 | -1.28% | INR 899.30 | INR 899.30 | INR 886.00 | 3.50K |
| 2026-09-10 | INR 899.30 | +0.06% | INR 900.00 | INR 902.95 | INR 889.10 | 2.83K |
| 2026-09-09 | INR 898.80 | +0.66% | INR 883.00 | INR 902.00 | INR 883.00 | 6.23K |
| 2026-09-08 | INR 892.95 | -0.62% | INR 904.00 | INR 904.00 | INR 878.00 | 4.93K |
| 2026-09-07 | INR 898.55 | -0.18% | INR 889.00 | INR 905.00 | INR 889.00 | 4.20K |
| 2026-09-04 | INR 900.15 | -0.27% | INR 901.75 | INR 904.95 | INR 898.00 | 1.70K |
| 2026-09-03 | INR 902.55 | +0.69% | INR 885.00 | INR 905.00 | INR 885.00 | 5.69K |
| 2026-09-02 | INR 896.40 | -0.02% | INR 891.65 | INR 904.50 | INR 887.35 | 7.99K |
| 2026-09-01 | INR 896.60 | -0.48% | INR 901.40 | INR 902.00 | INR 887.15 | 4.41K |
| 2026-08-31 | INR 900.95 | +0.30% | INR 877.05 | INR 905.00 | INR 877.05 | 10.23K |
| 2026-08-28 | INR 898.25 | -0.54% | INR 895.00 | INR 900.00 | INR 893.40 | 2.36K |
| 2026-08-27 | INR 903.10 | +0.18% | INR 905.00 | INR 905.00 | INR 892.60 | 4.56K |
| 2026-08-26 | INR 901.50 | +0.30% | INR 882.00 | INR 908.00 | INR 882.00 | 5.89K |
| 2026-08-25 | INR 898.80 | +0.41% | INR 894.15 | INR 904.80 | INR 875.60 | 11.73K |
| 2026-08-24 | INR 895.10 | +0.31% | INR 899.00 | INR 900.00 | INR 885.10 | 5.73K |
| 2026-08-21 | INR 892.35 | -0.29% | INR 893.20 | INR 900.00 | INR 882.60 | 9.71K |
| 2026-08-20 | INR 894.95 | +0.94% | INR 886.00 | INR 908.20 | INR 886.00 | 7.51K |
| 2026-08-19 | INR 886.60 | -0.08% | INR 887.30 | INR 894.90 | INR 885.00 | 5.87K |
| 2026-08-18 | INR 887.30 | +1.15% | INR 877.25 | INR 891.00 | INR 875.20 | 5.79K |
| 2026-08-17 | INR 877.25 | -0.63% | INR 882.85 | INR 890.95 | INR 875.10 | 5.07K |
| 2026-08-14 | INR 882.85 | +0.02% | INR 882.65 | INR 894.00 | INR 875.90 | 7.69K |
| 2026-08-13 | INR 882.65 | -7.84% | INR 900.00 | INR 927.50 | INR 870.00 | 57.12K |
| 2026-08-12 | INR 957.75 | +2.84% | INR 933.00 | INR 969.00 | INR 922.15 | 39.71K |
| 2026-08-11 | INR 931.30 | +5.58% | INR 884.90 | INR 953.85 | INR 884.90 | 58.65K |
| 2026-08-10 | INR 882.10 | -0.85% | INR 891.85 | INR 892.95 | INR 880.00 | 2.60K |
| 2026-08-07 | INR 889.70 | -0.39% | INR 890.00 | INR 898.90 | INR 885.50 | 2.58K |
| 2026-08-06 | INR 893.15 | -0.42% | INR 872.00 | INR 899.10 | INR 870.55 | 5.77K |
| 2026-08-05 | INR 896.95 | -0.37% | INR 900.55 | INR 905.50 | INR 888.10 | 12.14K |
| 2026-08-04 | INR 900.30 | +2.17% | INR 888.00 | INR 914.40 | INR 880.95 | 24.37K |
| 2026-08-03 | INR 881.20 | +0.55% | INR 881.70 | INR 883.90 | INR 873.00 | 4.75K |
| 2026-07-31 | INR 876.35 | +0.25% | INR 874.00 | INR 879.00 | INR 870.00 | 5.10K |
| 2026-07-30 | INR 874.20 | -0.07% | INR 880.00 | INR 880.00 | INR 871.70 | 2.20K |
| 2026-07-29 | INR 874.80 | +0.17% | INR 873.90 | INR 883.00 | INR 870.65 | 6.56K |
| 2026-07-28 | INR 873.35 | -0.29% | INR 882.70 | INR 883.60 | INR 872.10 | 3.86K |
| 2026-07-27 | INR 875.85 | +0.90% | INR 877.40 | INR 883.95 | INR 870.05 | 4.80K |
| 2026-07-24 | INR 868.00 | -0.32% | INR 870.00 | INR 875.00 | INR 863.05 | 6.81K |
| 2026-07-23 | INR 870.75 | -0.15% | INR 879.00 | INR 879.00 | INR 870.00 | 2.29K |
| 2026-07-22 | INR 872.05 | +0.03% | INR 870.80 | INR 875.00 | INR 869.00 | 3.86K |
| 2026-07-21 | INR 871.80 | +0.76% | INR 863.70 | INR 874.00 | INR 863.70 | 4.46K |
| 2026-07-20 | INR 865.20 | -0.01% | INR 865.60 | INR 877.40 | INR 863.65 | 1.62K |
| 2026-07-17 | INR 865.25 | -0.27% | INR 869.45 | INR 872.95 | INR 864.00 | 1.71K |
| 2026-07-16 | INR 867.60 | -0.40% | INR 871.15 | INR 878.90 | INR 865.90 | 1.54K |
| 2026-07-15 | INR 871.10 | +0.54% | INR 869.00 | INR 880.00 | INR 861.05 | 4.55K |
| 2026-07-14 | INR 866.40 | +0.65% | INR 863.65 | INR 879.80 | INR 855.10 | 5.14K |
| 2026-07-13 | INR 860.80 | +0.66% | INR 845.00 | INR 865.15 | INR 845.00 | 5.38K |
| 2026-07-10 | INR 855.15 | -0.45% | INR 859.05 | INR 867.90 | INR 855.00 | 1.95K |
| 2026-07-09 | INR 859.05 | +1.12% | INR 854.00 | INR 865.40 | INR 849.15 | 4.29K |
| 2026-07-08 | INR 849.55 | -1.51% | INR 862.00 | INR 871.60 | INR 844.55 | 6.84K |
| 2026-07-07 | INR 862.60 | -1.74% | INR 887.40 | INR 887.40 | INR 860.10 | 3.91K |
| 2026-07-06 | INR 877.90 | +1.98% | INR 859.95 | INR 890.00 | INR 855.45 | 9.64K |
| 2026-07-03 | INR 860.85 | -0.29% | INR 863.35 | INR 866.25 | INR 860.25 | 2.95K |
| 2026-07-02 | INR 863.35 | +0.61% | INR 863.95 | INR 870.00 | INR 857.15 | 7.06K |
| 2026-07-01 | INR 858.15 | -0.11% | INR 859.10 | INR 862.35 | INR 857.00 | 2.20K |
| 2026-06-30 | INR 859.10 | +0.56% | INR 861.95 | INR 861.95 | INR 852.70 | 3.09K |
| 2026-06-29 | INR 854.35 | -0.60% | INR 865.00 | INR 865.00 | INR 849.05 | 6.23K |
| 2026-06-26 | INR 859.55 | 0.00% | INR 859.55 | INR 859.55 | INR 859.55 | 0 |
| 2026-06-25 | INR 859.55 | +0.65% | INR 854.50 | INR 868.00 | INR 851.10 | 8.78K |
| 2026-06-24 | INR 854.00 | -0.10% | INR 861.00 | INR 862.00 | INR 850.85 | 3.23K |
| 2026-06-23 | INR 854.85 | +0.08% | INR 853.00 | INR 862.80 | INR 850.00 | 16.41K |
| 2026-06-22 | INR 854.20 | +0.22% | INR 853.00 | INR 857.00 | INR 853.00 | 3.63K |
| 2026-06-19 | INR 852.30 | +0.09% | INR 851.50 | INR 854.70 | INR 848.00 | 2.86K |
| 2026-06-18 | INR 851.50 | -0.01% | INR 859.00 | INR 859.00 | INR 848.00 | 4.03K |
| 2026-06-17 | INR 851.60 | -0.38% | INR 859.00 | INR 859.00 | INR 848.05 | 3.76K |
| 2026-06-16 | INR 854.85 | +0.80% | INR 845.40 | INR 865.00 | INR 835.00 | 13.88K |
| 2026-06-15 | INR 848.05 | +0.22% | INR 852.30 | INR 855.00 | INR 842.60 | 7.17K |
| 2026-06-12 | INR 846.15 | +0.68% | INR 847.70 | INR 852.00 | INR 843.10 | 3.33K |
| 2026-06-11 | INR 840.40 | -1.04% | INR 854.60 | INR 854.60 | INR 840.00 | 7.19K |
| 2026-06-10 | INR 849.25 | +0.25% | INR 842.05 | INR 855.00 | INR 842.05 | 6.61K |
| 2026-06-09 | INR 847.10 | +0.35% | INR 850.00 | INR 854.80 | INR 841.00 | 5.33K |
| 2026-06-08 | INR 844.15 | -0.80% | INR 855.00 | INR 855.00 | INR 840.05 | 4.81K |
| 2026-06-05 | INR 850.95 | +0.48% | INR 848.00 | INR 855.00 | INR 843.10 | 5.90K |
| 2026-06-04 | INR 846.90 | +0.49% | INR 842.70 | INR 855.75 | INR 839.05 | 8.34K |
| 2026-06-03 | INR 842.75 | -0.53% | INR 843.10 | INR 847.00 | INR 838.35 | 2.51K |
| 2026-06-02 | INR 847.25 | +1.35% | INR 838.10 | INR 849.00 | INR 833.05 | 7.18K |
| 2026-06-01 | INR 836.00 | +0.81% | INR 840.00 | INR 840.00 | INR 832.00 | 5.13K |
| 2026-05-29 | INR 829.30 | +0.56% | INR 830.00 | INR 843.15 | INR 825.00 | 14.00K |
| 2026-05-28 | INR 824.70 | 0.00% | INR 824.70 | INR 824.70 | INR 824.70 | 0 |