Gandhi Special Tubes

GDTB
🏛️ india →
927.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 894.40 940.00 879.05 927.65 0.0M
2025-09-25 906.25 911.95 884.05 888.30 0.0M
2025-09-24 918.00 924.95 903.50 908.90 0.0M
2025-09-23 929.50 935.00 910.05 918.30 0.0M
2025-09-22 923.95 949.90 908.40 928.90 0.0M
2025-09-19 928.00 935.60 910.00 917.25 0.0M
2025-09-18 958.00 969.50 925.00 928.15 0.0M
2025-09-17 980.70 993.70 958.00 960.95 0.0M
2025-09-16 962.95 989.90 940.00 975.70 0.0M
2025-09-15 953.00 972.00 936.20 965.65 0.0M
2025-09-12 952.00 969.00 917.00 949.30 0.0M
2025-09-11 958.25 972.90 936.00 942.55 0.0M
2025-09-10 952.00 967.50 931.20 948.60 0.0M
2025-09-09 1,003.80 1,003.80 939.10 947.15 0.1M
2025-09-08 1,012.00 1,031.80 1,002.00 1,003.80 0.0M
2025-09-05 979.00 1,008.00 976.85 1,000.55 0.2M
2025-09-04 900.00 978.00 900.00 958.00 0.5M
2025-09-03 868.80 888.80 862.00 865.70 0.0M
2025-09-02 866.45 888.00 840.00 863.15 0.0M
2025-09-01 865.00 889.00 856.70 864.75 0.0M
2025-08-29 833.00 851.95 833.00 849.00 0.0M
2025-08-28 832.00 842.00 817.05 836.15 0.0M
2025-08-26 862.80 862.80 828.00 832.95 0.0M
2025-08-25 849.00 915.00 840.05 864.00 0.4M
2025-08-22 783.00 783.00 770.25 773.20 0.0M
2025-08-21 776.25 787.00 771.00 774.00 0.0M
2025-08-20 791.50 791.50 775.85 778.95 0.0M
2025-08-19 751.25 790.00 751.25 783.65 0.0M
2025-08-18 768.00 780.00 747.20 759.85 0.0M
2025-08-14 764.80 771.00 752.60 759.55 0.0M
2025-08-13 770.10 789.85 755.00 761.00 0.0M
2025-08-12 749.00 821.95 749.00 768.30 0.3M
2025-08-11 711.00 736.00 649.50 692.35 0.0M
2025-08-08 734.20 741.35 711.60 713.70 0.0M
2025-08-07 742.00 752.00 710.50 734.20 0.0M
2025-08-06 757.05 757.05 745.20 747.40 0.0M
2025-08-05 751.00 761.80 750.50 753.50 0.0M
2025-08-04 775.70 775.70 746.10 751.90 0.0M
2025-08-01 780.00 785.00 775.60 779.55 0.0M
2025-07-31 760.00 780.00 758.00 769.05 0.0M
2025-07-30 774.15 780.00 760.00 764.95 0.0M
2025-07-29 769.90 787.05 754.95 767.75 0.0M
2025-07-28 750.00 774.80 745.35 761.05 0.0M
2025-07-25 757.05 771.30 744.90 752.45 0.0M
2025-07-24 761.10 779.00 755.00 758.80 0.0M
2025-07-23 777.00 783.00 755.00 774.00 0.0M
2025-07-22 730.00 778.40 730.00 766.60 0.0M
2025-07-21 734.90 740.80 726.00 731.85 0.0M
2025-07-18 742.80 742.80 728.10 730.70 0.0M
2025-07-17 737.00 742.45 733.20 736.50 0.0M
2025-07-16 736.65 743.50 734.70 737.25 0.0M
2025-07-15 740.30 744.00 728.05 734.05 0.0M
2025-07-14 732.10 735.60 723.00 731.80 0.0M
2025-07-11 733.75 735.55 717.05 732.10 0.0M
2025-07-10 734.05 742.40 729.00 733.10 0.0M
2025-07-09 729.00 739.00 723.55 734.20 0.0M
2025-07-08 726.10 737.80 718.20 728.00 0.0M
2025-07-07 741.95 742.70 719.30 725.30 0.0M
2025-07-04 728.00 741.20 726.80 733.00 0.0M
2025-07-03 712.55 725.00 712.40 724.25 0.0M
2025-07-02 709.65 720.00 701.00 714.65 0.0M
2025-07-01 718.00 718.10 704.55 709.55 0.0M
2025-06-30 717.50 717.50 706.35 715.75 0.0M
2025-06-27 715.60 718.85 704.35 709.35 0.0M
2025-06-26 708.85 715.00 708.85 713.70 0.0M
2025-06-25 709.05 711.85 705.00 709.10 0.0M
2025-06-24 720.85 720.90 700.05 705.55 0.0M
2025-06-23 704.00 723.00 694.40 717.00 0.0M
2025-06-20 701.30 703.50 694.70 698.90 0.0M
2025-06-19 712.60 715.20 692.10 695.40 0.0M
2025-06-18 706.10 715.00 701.00 707.00 0.0M
2025-06-17 724.85 724.95 703.55 709.75 0.0M
2025-06-16 709.80 723.00 695.35 721.35 0.0M
2025-06-13 720.00 720.00 684.70 701.85 0.0M
2025-06-12 719.20 725.90 715.00 715.45 0.0M
2025-06-11 729.00 731.10 720.25 722.20 0.0M
2025-06-10 728.60 734.80 717.55 723.55 0.0M
2025-06-09 715.05 730.00 715.00 720.30 0.0M
2025-06-06 725.00 725.00 706.10 719.75 0.0M
2025-06-05 712.75 725.50 708.00 721.60 0.0M
2025-06-04 714.00 716.00 700.95 712.75 0.0M
2025-06-03 719.95 720.00 702.10 706.60 0.0M
2025-06-02 694.00 715.00 680.00 712.90 0.0M
2025-05-30 699.00 699.00 689.00 694.60 0.0M
2025-05-29 708.00 708.30 687.05 693.40 0.0M
2025-05-28 722.50 725.00 698.00 711.05 0.0M
2025-05-27 725.00 725.80 715.95 722.50 0.0M
2025-05-26 698.40 724.80 697.45 716.70 0.0M
2025-05-23 685.40 694.80 683.20 689.55 0.0M
2025-05-22 687.10 693.90 684.10 686.15 0.0M
2025-05-21 673.30 696.80 673.30 692.40 0.0M
2025-05-20 686.35 698.00 682.00 690.15 0.0M
2025-05-19 693.70 700.00 687.80 692.15 0.0M
2025-05-16 673.25 691.35 668.95 685.05 0.0M
2025-05-15 675.00 678.60 667.05 669.20 0.0M
2025-05-14 666.95 675.35 660.75 669.75 0.0M
2025-05-13 651.55 681.55 651.55 665.95 0.0M
2025-05-12 659.00 665.00 643.10 651.55 0.0M
2025-05-09 641.00 645.00 618.60 627.45 0.0M
2025-05-08 646.00 674.70 645.55 650.50 0.0M
2025-05-07 646.10 657.95 644.60 649.65 0.0M
2025-05-06 676.00 682.00 652.15 660.25 0.0M
2025-05-05 652.85 673.90 650.10 667.15 0.0M
2025-05-02 660.00 660.00 635.10 649.05 0.0M
2025-04-30 660.55 667.10 651.10 653.65 0.0M
2025-04-29 665.55 673.45 660.10 666.70 0.0M
2025-04-28 661.00 675.00 661.00 667.10 0.0M
2025-04-25 678.00 685.00 662.00 670.40 0.0M
2025-04-24 686.75 686.85 673.70 677.45 0.0M
2025-04-23 686.00 688.80 675.05 679.10 0.0M
2025-04-22 674.75 684.90 674.75 683.60 0.0M
2025-04-21 689.00 689.00 670.50 674.75 0.0M
2025-04-17 690.00 695.15 678.00 682.30 0.0M
2025-04-16 696.00 699.00 681.05 692.20 0.0M
2025-04-15 677.20 695.10 671.95 690.45 0.0M
2025-04-11 664.90 679.00 662.95 672.85 0.0M
2025-04-09 668.20 668.20 645.15 659.30 0.0M
2025-04-08 638.95 683.95 638.95 668.20 0.0M
2025-04-07 650.00 650.00 620.00 629.30 0.0M
2025-04-04 656.00 677.90 655.00 656.45 0.0M
2025-04-03 646.00 684.55 646.00 673.55 0.0M
2025-04-02 659.00 675.00 652.50 667.15 0.0M
2025-04-01 646.90 660.05 641.05 652.00 0.0M
2025-03-28 648.05 680.65 640.20 647.40 0.0M
2025-03-27 665.00 670.65 640.00 648.20 0.0M
2025-03-26 689.00 697.00 664.00 671.80 0.0M
2025-03-25 714.90 719.00 685.00 692.45 0.0M
2025-03-24 696.95 719.95 689.90 704.55 0.0M
2025-03-21 688.40 707.70 685.00 688.15 0.0M
2025-03-20 703.05 703.05 682.05 688.40 0.0M
2025-03-19 704.75 709.00 690.05 694.40 0.0M
2025-03-18 687.60 724.45 681.05 704.55 0.0M
2025-03-17 702.00 720.95 671.40 685.45 0.0M
2025-03-13 631.50 745.00 630.00 728.20 0.2M
2025-03-12 621.45 635.85 618.00 632.30 0.0M
2025-03-11 625.85 625.85 619.10 621.45 0.0M
2025-03-10 630.00 637.10 623.10 625.90 0.0M
2025-03-07 640.00 645.40 619.00 628.70 0.0M
2025-03-06 635.95 641.00 629.00 639.10 0.0M
2025-03-05 620.95 635.00 620.95 634.20 0.0M
2025-03-04 622.85 633.00 612.10 618.45 0.0M
2025-03-03 594.90 629.95 585.50 620.45 0.0M
2025-02-28 609.00 609.00 585.50 592.75 0.0M
2025-02-27 625.00 628.45 605.10 609.70 0.0M
2025-02-25 615.45 629.90 609.45 625.80 0.0M
2025-02-24 610.20 621.95 609.05 612.95 0.0M
2025-02-21 612.05 631.95 609.05 626.15 0.0M
2025-02-20 602.05 616.05 598.10 610.85 0.0M
2025-02-19 620.20 630.45 599.05 602.60 0.0M
2025-02-18 643.00 644.90 617.50 619.70 0.0M
2025-02-17 620.30 644.00 620.30 639.85 0.0M
2025-02-14 625.00 646.90 624.40 639.45 0.0M
2025-02-13 674.95 674.95 625.00 637.75 0.0M
2025-02-12 700.05 700.05 657.00 674.85 0.0M
2025-02-11 702.05 708.85 693.20 701.55 0.0M
2025-02-10 742.35 742.35 702.00 712.85 0.0M
2025-02-07 735.05 742.95 725.05 733.05 0.0M
2025-02-06 744.80 744.80 723.05 731.50 0.0M
2025-02-05 742.45 747.70 726.95 739.30 0.0M
2025-02-04 738.95 757.40 725.00 740.30 0.0M
2025-02-03 751.00 752.95 721.00 731.20 0.0M
2025-02-01 794.00 794.00 758.55 761.85 0.0M
2025-01-31 721.80 809.70 721.80 780.40 0.0M
2025-01-30 716.25 728.00 708.30 721.85 0.0M
2025-01-29 703.20 718.00 696.95 712.55 0.0M
2025-01-28 704.10 720.00 689.25 702.80 0.0M
2025-01-27 714.00 723.90 695.00 700.40 0.0M
2025-01-24 724.30 729.45 708.60 720.10 0.0M
2025-01-23 711.00 735.00 708.00 730.95 0.0M
2025-01-22 725.05 725.05 705.00 713.85 0.0M
2025-01-21 734.00 740.70 720.00 725.10 0.0M
2025-01-20 726.30 750.00 715.00 734.75 0.0M
2025-01-17 729.70 733.55 703.00 716.75 0.0M
2025-01-16 724.40 740.00 717.00 729.75 0.0M
2025-01-15 706.00 727.40 706.00 724.10 0.0M
2025-01-14 717.80 730.95 702.00 713.05 0.0M
2025-01-13 766.30 766.30 704.50 714.05 0.0M
2025-01-10 760.80 768.10 755.50 756.70 0.0M
2025-01-09 771.35 777.60 763.20 767.75 0.0M
2025-01-08 791.25 791.25 761.60 770.15 0.0M
2025-01-07 780.20 796.00 779.85 791.40 0.0M
2025-01-06 806.80 806.80 766.05 776.00 0.0M
2025-01-03 813.50 820.60 805.00 809.50 0.0M
2025-01-02 804.20 825.25 791.00 812.35 0.0M
2025-01-01 785.95 810.00 785.95 803.75 0.0M