G-Tech Jainx Education Ltd. GTECJAINX
NSE · India · Commercial Services
INR 35.88+3.26 (+9.99%)
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 35.88 | +9.99% | INR 35.88 | INR 35.88 | INR 35.88 | 8.84K |
| 2026-09-30 | INR 32.62 | +9.98% | INR 32.62 | INR 32.62 | INR 32.62 | 3.65K |
| 2026-09-29 | INR 29.66 | +9.97% | INR 29.66 | INR 29.66 | INR 29.66 | 14.07K |
| 2026-09-28 | INR 26.97 | +1.70% | INR 26.01 | INR 28.51 | INR 26.01 | 34.61K |
| 2026-09-25 | INR 26.52 | +0.15% | INR 26.10 | INR 27.49 | INR 26.10 | 1.87K |
| 2026-09-24 | INR 26.48 | -5.66% | INR 27.18 | INR 27.99 | INR 26.11 | 5.67K |
| 2026-09-23 | INR 28.07 | -1.27% | INR 29.30 | INR 29.30 | INR 26.55 | 7.13K |
| 2026-09-22 | INR 28.43 | +7.73% | INR 26.39 | INR 29.02 | INR 26.39 | 9.49K |
| 2026-09-21 | INR 26.39 | -1.75% | INR 26.83 | INR 27.80 | INR 26.13 | 3.17K |
| 2026-09-18 | INR 26.86 | -1.72% | INR 26.78 | INR 28.38 | INR 26.00 | 8.17K |
| 2026-09-17 | INR 27.33 | -1.01% | INR 28.00 | INR 29.50 | INR 27.00 | 10.62K |
| 2026-09-16 | INR 27.61 | -5.80% | INR 28.30 | INR 29.00 | INR 27.11 | 5.43K |
| 2026-09-15 | INR 29.31 | +9.98% | INR 24.80 | INR 29.31 | INR 24.80 | 20.23K |
| 2026-09-11 | INR 26.65 | -4.48% | INR 26.52 | INR 28.50 | INR 26.52 | 6.78K |
| 2026-09-10 | INR 27.90 | +3.83% | INR 26.33 | INR 28.15 | INR 26.33 | 5.39K |
| 2026-09-09 | INR 26.87 | -4.21% | INR 27.98 | INR 29.00 | INR 26.65 | 10.45K |
| 2026-09-08 | INR 28.05 | -4.27% | INR 28.11 | INR 29.25 | INR 28.00 | 2.46K |
| 2026-09-07 | INR 29.30 | +0.10% | INR 28.68 | INR 29.30 | INR 28.00 | 4.01K |
| 2026-09-04 | INR 29.27 | +1.46% | INR 29.00 | INR 29.29 | INR 28.00 | 5.48K |
| 2026-09-03 | INR 28.85 | -0.17% | INR 29.00 | INR 29.29 | INR 28.85 | 1.63K |
| 2026-09-02 | INR 28.90 | +2.19% | INR 28.30 | INR 29.35 | INR 27.50 | 2.32K |
| 2026-09-01 | INR 28.28 | +1.04% | INR 27.00 | INR 28.50 | INR 27.00 | 1.71K |
| 2026-08-31 | INR 27.99 | -2.81% | INR 29.10 | INR 29.10 | INR 27.51 | 3.04K |
| 2026-08-28 | INR 28.80 | -0.66% | INR 28.01 | INR 29.52 | INR 27.71 | 9.81K |
| 2026-08-27 | INR 28.99 | -1.80% | INR 29.52 | INR 29.52 | INR 28.12 | 1.91K |
| 2026-08-26 | INR 29.52 | +4.31% | INR 28.87 | INR 29.71 | INR 28.30 | 5.10K |
| 2026-08-25 | INR 28.30 | -4.52% | INR 28.60 | INR 29.98 | INR 28.30 | 16.48K |
| 2026-08-24 | INR 29.64 | -1.13% | INR 29.40 | INR 30.00 | INR 28.55 | 10.28K |
| 2026-08-21 | INR 29.98 | +3.38% | INR 28.13 | INR 30.45 | INR 28.13 | 4.26K |
| 2026-08-20 | INR 29.00 | 0.00% | INR 28.99 | INR 29.20 | INR 27.58 | 2.24K |
| 2026-08-19 | INR 29.00 | -4.92% | INR 29.05 | INR 29.99 | INR 29.00 | 2.99K |
| 2026-08-18 | INR 30.50 | +1.73% | INR 29.98 | INR 30.50 | INR 28.55 | 6.43K |
| 2026-08-17 | INR 29.98 | +3.41% | INR 28.99 | INR 30.43 | INR 27.73 | 20.35K |
| 2026-08-14 | INR 28.99 | +3.54% | INR 28.49 | INR 29.40 | INR 28.49 | 76.21K |
| 2026-08-13 | INR 28.00 | -4.92% | INR 28.86 | INR 30.92 | INR 27.98 | 7.70K |
| 2026-08-12 | INR 29.45 | -4.97% | INR 30.00 | INR 30.70 | INR 29.45 | 4.41K |
| 2026-08-11 | INR 30.99 | -0.45% | INR 31.00 | INR 31.00 | INR 29.58 | 9.09K |
| 2026-08-10 | INR 31.13 | -1.30% | INR 33.10 | INR 33.10 | INR 30.25 | 4.98K |
| 2026-08-07 | INR 31.54 | +4.89% | INR 31.55 | INR 31.55 | INR 28.75 | 9.04K |
| 2026-08-06 | INR 30.07 | +3.69% | INR 28.99 | INR 30.45 | INR 28.50 | 6.33K |
| 2026-08-05 | INR 29.00 | -0.48% | INR 29.14 | INR 29.14 | INR 27.75 | 3.50K |
| 2026-08-04 | INR 29.14 | +3.89% | INR 27.15 | INR 29.45 | INR 26.65 | 15.49K |
| 2026-08-03 | INR 28.05 | +0.36% | INR 27.39 | INR 29.34 | INR 27.39 | 4.85K |
| 2026-07-31 | INR 27.95 | -2.00% | INR 27.95 | INR 28.05 | INR 27.95 | 3.24K |
| 2026-07-30 | INR 28.52 | -1.99% | INR 28.52 | INR 28.66 | INR 28.52 | 3.72K |
| 2026-07-29 | INR 29.10 | -0.34% | INR 29.10 | INR 29.78 | INR 29.10 | 2.60K |
| 2026-07-28 | INR 29.20 | +1.96% | INR 29.20 | INR 29.20 | INR 29.20 | 2.05K |
| 2026-07-27 | INR 28.64 | 0.00% | INR 28.64 | INR 28.65 | INR 28.64 | 2.65K |
| 2026-07-24 | INR 28.64 | -1.98% | INR 28.64 | INR 29.22 | INR 28.64 | 2.69K |
| 2026-07-23 | INR 29.22 | +1.99% | INR 29.22 | INR 29.22 | INR 29.22 | 2.76K |
| 2026-07-22 | INR 28.65 | +1.99% | INR 28.65 | INR 28.65 | INR 28.65 | 4.20K |
| 2026-07-21 | INR 28.09 | +2.00% | INR 28.09 | INR 28.09 | INR 28.09 | 2.09K |
| 2026-07-20 | INR 27.54 | +2.00% | INR 27.54 | INR 27.54 | INR 27.54 | 12.13K |
| 2026-07-17 | INR 27.00 | +1.77% | INR 27.00 | INR 27.06 | INR 27.00 | 4.57K |
| 2026-07-16 | INR 26.53 | +2.00% | INR 26.53 | INR 26.53 | INR 26.53 | 1.45K |
| 2026-07-15 | INR 26.01 | +2.00% | INR 26.01 | INR 26.01 | INR 25.00 | 6.65K |
| 2026-07-14 | INR 25.50 | -1.32% | INR 25.50 | INR 25.84 | INR 25.33 | 4.33K |
| 2026-07-13 | INR 25.84 | +0.47% | INR 25.84 | INR 26.23 | INR 25.50 | 6.55K |
| 2026-07-10 | INR 25.72 | -1.98% | INR 25.72 | INR 26.00 | INR 25.72 | 3.86K |
| 2026-07-09 | INR 26.24 | -1.98% | INR 26.24 | INR 26.24 | INR 26.24 | 8.18K |
| 2026-07-08 | INR 26.77 | -1.98% | INR 26.77 | INR 27.00 | INR 26.77 | 5.50K |
| 2026-07-07 | INR 27.31 | -1.97% | INR 27.31 | INR 27.31 | INR 27.31 | 3.01K |
| 2026-07-06 | INR 27.86 | -1.97% | INR 27.86 | INR 27.86 | INR 27.86 | 638 |
| 2026-07-03 | INR 28.42 | -2.00% | INR 28.42 | INR 28.42 | INR 28.42 | 21 |
| 2026-07-02 | INR 29.00 | -1.99% | INR 29.00 | INR 29.00 | INR 29.00 | 1.08K |
| 2026-07-01 | INR 29.59 | -1.99% | INR 29.59 | INR 29.59 | INR 29.59 | 5.78K |
| 2026-06-30 | INR 30.19 | -1.98% | INR 30.19 | INR 30.50 | INR 30.19 | 17.48K |
| 2026-06-29 | INR 30.80 | +4.98% | INR 30.75 | INR 30.80 | INR 29.93 | 17.19K |
| 2026-06-26 | INR 29.34 | 0.00% | INR 29.34 | INR 29.34 | INR 29.34 | 0 |
| 2026-06-25 | INR 29.34 | +4.97% | INR 28.99 | INR 29.34 | INR 28.99 | 19.65K |
| 2026-06-24 | INR 27.95 | +5.00% | INR 27.89 | INR 27.95 | INR 25.51 | 25.89K |
| 2026-06-23 | INR 26.62 | +4.97% | INR 25.40 | INR 26.62 | INR 24.10 | 28.97K |
| 2026-06-22 | INR 25.36 | +4.84% | INR 23.55 | INR 25.39 | INR 22.99 | 81.80K |
| 2026-06-19 | INR 24.19 | -4.99% | INR 24.19 | INR 24.19 | INR 24.19 | 7.11K |
| 2026-06-18 | INR 25.46 | -5.00% | INR 25.46 | INR 25.46 | INR 25.46 | 1.26K |
| 2026-06-17 | INR 26.80 | -5.00% | INR 26.80 | INR 26.80 | INR 26.80 | 6.91K |
| 2026-06-16 | INR 28.21 | -4.98% | INR 28.21 | INR 28.21 | INR 28.21 | 5.65K |
| 2026-06-15 | INR 29.69 | -4.99% | INR 29.69 | INR 29.69 | INR 29.69 | 6.13K |
| 2026-06-12 | INR 31.25 | -4.99% | INR 31.25 | INR 31.25 | INR 31.25 | 2.61K |
| 2026-06-11 | INR 32.89 | -5.00% | INR 32.89 | INR 32.89 | INR 32.89 | 1.08K |
| 2026-06-10 | INR 34.62 | -4.99% | INR 34.62 | INR 34.62 | INR 34.62 | 1.61K |
| 2026-06-09 | INR 36.44 | -4.98% | INR 36.44 | INR 36.44 | INR 36.44 | 16.69K |
| 2026-06-08 | INR 38.35 | +9.98% | INR 36.49 | INR 38.35 | INR 32.92 | 384.17K |
| 2026-06-05 | INR 34.87 | +10.00% | INR 34.60 | INR 34.87 | INR 34.40 | 70.42K |
| 2026-06-04 | INR 31.70 | +9.99% | INR 29.20 | INR 31.70 | INR 29.20 | 92.04K |
| 2026-06-03 | INR 28.82 | +19.98% | INR 27.03 | INR 28.82 | INR 27.03 | 365.03K |
| 2026-06-02 | INR 24.02 | +19.98% | INR 20.90 | INR 24.02 | INR 19.42 | 358.30K |
| 2026-06-01 | INR 20.02 | +19.95% | INR 19.99 | INR 20.02 | INR 17.30 | 160.09K |
| 2026-05-29 | INR 16.69 | -5.97% | INR 17.75 | INR 18.00 | INR 16.20 | 4.06K |
| 2026-05-28 | INR 17.75 | 0.00% | INR 17.75 | INR 17.75 | INR 17.75 | 0 |