Gandhi Special Tubes

GDTB
🏛️ india →
923.25
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
2023-12-29 748.95 748.95 723.80 727.90 0.0M
2023-12-28 737.00 752.10 717.10 723.25 0.0M
2023-12-27 764.00 778.30 736.00 742.85 0.0M
2023-12-26 738.50 795.10 737.95 763.00 0.0M
2023-12-22 742.60 742.60 722.00 738.50 0.0M
2023-12-21 721.00 739.65 710.45 728.00 0.0M
2023-12-20 748.95 748.95 701.30 706.55 0.0M
2023-12-19 699.00 748.00 698.00 741.55 0.0M
2023-12-18 681.10 696.85 681.10 690.75 0.0M
2023-12-15 695.00 700.60 685.70 688.00 0.0M
2023-12-14 708.95 709.45 688.25 689.90 0.0M
2023-12-13 671.00 715.05 670.00 695.75 0.0M
2023-12-12 685.75 685.75 675.05 681.25 0.0M
2023-12-11 682.00 685.10 676.25 680.85 0.0M
2023-12-08 678.10 689.00 678.10 682.95 0.0M
2023-12-07 684.95 685.45 676.55 682.45 0.0M
2023-12-06 678.95 720.00 674.30 680.45 0.0M
2023-12-05 670.80 679.25 667.75 673.70 0.0M
2023-12-04 680.00 683.50 670.00 674.85 0.0M
2023-12-01 671.50 682.00 669.25 669.90 0.0M
2023-11-30 693.45 696.90 671.10 673.25 0.0M
2023-11-29 678.10 724.00 678.10 688.10 0.0M
2023-11-28 677.00 677.50 667.00 668.95 0.0M
2023-11-24 675.50 681.00 660.95 673.00 0.0M
2023-11-23 684.00 684.00 675.95 677.90 0.0M
2023-11-22 680.45 692.85 673.15 675.10 0.0M
2023-11-21 678.00 682.55 673.00 680.40 0.0M
2023-11-20 698.95 698.95 669.95 677.25 0.0M
2023-11-17 702.00 702.00 677.95 684.05 0.0M
2023-11-16 699.00 704.95 688.05 690.80 0.0M
2023-11-15 685.00 697.85 685.00 692.95 0.0M
2023-11-13 692.55 695.80 688.40 691.70 0.0M
2023-11-12 699.80 701.00 692.30 700.00 0.0M
2023-11-10 676.05 699.00 676.05 697.35 0.0M
2023-11-09 708.00 708.00 682.00 682.00 0.0M
2023-11-08 705.05 709.45 686.00 689.00 0.0M
2023-11-07 696.00 724.05 696.00 702.25 0.0M
2023-11-06 698.55 725.80 697.85 700.60 0.0M
2023-11-03 726.95 736.00 719.85 721.90 0.0M
2023-11-02 704.95 731.40 694.95 727.15 0.0M
2023-11-01 757.95 758.00 740.05 742.95 0.0M
2023-10-31 749.00 765.00 732.70 736.65 0.0M
2023-10-30 704.65 740.05 685.45 725.45 0.0M
2023-10-27 695.30 707.40 689.00 699.30 0.0M
2023-10-26 671.05 689.35 662.00 688.40 0.0M
2023-10-25 683.05 713.15 669.00 671.70 0.0M
2023-10-23 732.70 734.00 682.00 697.35 0.0M
2023-10-20 750.25 753.95 724.00 728.05 0.0M
2023-10-19 737.85 774.10 737.85 746.95 0.0M
2023-10-18 743.00 743.00 728.00 736.45 0.0M
2023-10-17 740.00 740.00 722.00 722.90 0.0M
2023-10-16 744.95 749.00 720.90 735.00 0.0M
2023-10-13 740.00 754.30 715.05 744.90 0.0M
2023-10-12 690.50 743.60 690.50 726.85 0.0M
2023-10-11 698.95 705.00 695.40 701.75 0.0M
2023-10-10 690.00 695.05 690.00 694.65 0.0M
2023-10-09 690.00 690.00 674.80 681.45 0.0M
2023-10-06 692.30 702.90 688.45 694.20 0.0M
2023-10-05 683.85 687.50 673.90 674.45 0.0M
2023-10-04 698.90 698.90 677.25 677.60 0.0M
2023-10-03 694.00 698.30 675.90 685.40 0.0M
2023-09-29 650.10 689.60 650.10 684.95 0.0M
2023-09-28 689.00 689.00 656.95 667.60 0.0M
2023-09-27 676.05 681.80 667.00 670.60 0.0M
2023-09-26 683.25 686.00 677.10 679.25 0.0M
2023-09-25 691.95 694.00 671.40 683.65 0.0M
2023-09-22 698.85 698.90 674.10 681.05 0.0M
2023-09-21 691.95 704.50 675.50 690.00 0.0M
2023-09-20 679.05 688.55 670.00 674.00 0.0M
2023-09-18 691.30 691.30 679.15 681.10 0.0M
2023-09-15 705.95 705.95 682.00 685.35 0.0M
2023-09-14 694.90 711.15 694.90 699.60 0.0M
2023-09-13 693.50 708.00 669.25 682.35 0.0M
2023-09-12 742.60 742.65 682.20 688.50 0.0M
2023-09-11 768.95 768.95 732.00 744.90 0.0M
2023-09-08 739.90 763.85 739.90 746.25 0.0M
2023-09-07 754.00 755.00 739.45 751.60 0.0M
2023-09-06 755.10 756.50 735.00 748.25 0.0M
2023-09-05 758.95 769.00 731.10 742.15 0.0M
2023-09-04 735.50 743.65 727.15 741.30 0.0M
2023-09-01 720.00 738.30 716.30 721.55 0.0M
2023-08-31 704.90 716.70 704.90 715.05 0.0M
2023-08-30 718.95 718.95 698.85 700.80 0.0M
2023-08-29 710.10 725.85 706.00 709.65 0.0M
2023-08-28 724.00 750.00 688.35 707.75 0.0M
2023-08-25 696.85 696.85 665.65 669.65 0.0M
2023-08-24 700.35 726.00 679.00 681.95 0.0M
2023-08-23 685.40 700.00 674.45 697.15 0.0M
2023-08-22 664.30 700.00 664.30 694.10 0.0M
2023-08-21 669.90 669.90 652.05 664.30 0.0M
2023-08-18 664.95 669.10 642.00 645.30 0.0M
2023-08-17 668.05 669.95 652.60 655.40 0.0M
2023-08-16 664.10 683.95 656.30 664.20 0.0M
2023-08-14 680.60 680.60 657.40 662.95 0.0M
2023-08-11 694.80 698.00 666.00 669.45 0.0M
2023-08-10 681.05 749.60 680.00 687.85 0.0M
2023-08-09 621.05 636.55 621.00 624.70 0.0M
2023-08-08 646.50 646.50 620.20 622.95 0.0M
2023-08-07 642.45 642.45 621.90 630.70 0.0M
2023-08-04 629.00 651.00 629.00 636.05 0.0M
2023-08-03 629.60 641.45 606.60 613.25 0.0M
2023-08-02 646.10 650.50 599.95 621.80 0.0M
2023-08-01 656.65 681.10 646.10 656.70 0.0M
2023-07-31 656.10 659.10 640.05 648.20 0.0M
2023-07-28 635.05 656.95 633.90 647.35 0.0M
2023-07-27 660.00 686.20 637.65 643.65 0.0M
2023-07-26 622.90 680.00 622.90 653.95 0.0M
2023-07-25 614.50 629.15 602.95 618.85 0.0M
2023-07-24 610.00 619.55 601.30 609.40 0.0M
2023-07-21 611.70 613.20 601.40 609.00 0.0M
2023-07-20 606.95 613.05 600.55 605.60 0.0M
2023-07-19 613.85 617.90 602.15 606.15 0.0M
2023-07-18 612.00 618.00 602.65 613.20 0.0M
2023-07-17 610.00 612.70 604.05 607.45 0.0M
2023-07-14 604.40 613.55 596.70 602.70 0.0M
2023-07-13 588.65 599.40 588.05 599.05 0.0M
2023-07-12 582.50 586.00 576.55 582.75 0.0M
2023-07-11 564.30 584.80 564.30 584.10 0.0M
2023-07-10 583.25 587.85 572.00 575.80 0.0M
2023-07-07 575.00 579.05 569.10 574.95 0.0M
2023-07-06 568.00 577.15 568.00 574.40 0.0M
2023-07-05 572.90 579.95 569.60 573.80 0.0M
2023-07-04 580.10 580.10 559.50 566.10 0.0M
2023-07-03 579.70 587.00 577.40 577.55 0.0M
2023-06-30 587.30 588.30 568.30 575.20 0.0M
2023-06-28 580.45 580.45 575.60 580.00 0.0M
2023-06-27 580.65 587.55 572.95 575.10 0.0M
2023-06-26 618.95 618.95 575.15 578.75 0.0M
2023-06-23 580.00 586.00 565.20 572.90 0.0M
2023-06-22 603.80 603.80 577.85 584.00 0.0M
2023-06-21 596.70 599.95 590.75 592.95 0.0M
2023-06-20 590.85 599.00 586.55 592.95 0.0M
2023-06-19 597.10 600.00 590.05 592.10 0.0M
2023-06-16 607.05 607.05 593.00 596.50 0.0M
2023-06-15 619.95 619.95 594.70 599.55 0.0M
2023-06-14 628.85 628.85 600.55 603.30 0.0M
2023-06-13 589.05 628.15 589.05 612.50 0.0M
2023-06-12 582.00 588.75 579.55 584.25 0.0M
2023-06-09 583.20 589.60 580.85 586.10 0.0M
2023-06-08 570.00 587.90 569.25 580.50 0.0M
2023-06-07 598.90 598.90 567.00 576.30 0.0M
2023-06-06 599.65 622.00 575.50 579.85 0.0M
2023-06-05 558.85 624.90 547.80 592.70 0.0M
2023-06-02 547.70 549.00 544.95 545.15 0.0M
2023-06-01 540.30 546.75 540.30 546.00 0.0M
2023-05-31 548.95 548.95 533.95 536.70 0.0M
2023-05-30 568.85 568.85 537.95 549.10 0.0M
2023-05-29 577.00 579.00 541.90 549.00 0.0M
2023-05-26 557.10 578.00 557.10 572.00 0.0M
2023-05-25 534.25 555.00 522.50 552.35 0.0M
2023-05-24 539.95 539.95 525.00 526.00 0.0M
2023-05-23 539.00 539.00 523.00 530.30 0.0M
2023-05-22 516.70 522.75 511.95 516.00 0.0M
2023-05-19 520.00 527.65 510.25 517.25 0.0M
2023-05-18 523.85 532.35 516.75 524.20 0.0M
2023-05-17 533.05 534.80 511.05 514.70 0.0M
2023-05-16 528.95 534.75 525.00 526.80 0.0M
2023-05-15 529.00 529.00 509.40 519.55 0.0M
2023-05-12 512.85 520.75 503.95 510.65 0.0M
2023-05-11 514.00 515.20 508.50 510.95 0.0M
2023-05-10 523.70 523.70 508.50 510.20 0.0M
2023-05-09 521.05 525.20 512.70 518.55 0.0M
2023-05-08 523.45 524.25 514.55 522.25 0.0M
2023-05-05 522.40 523.30 516.80 518.05 0.0M
2023-05-04 522.80 524.80 517.00 518.00 0.0M
2023-05-03 505.85 537.15 505.85 515.00 0.0M
2023-05-02 529.00 529.00 515.95 519.10 0.0M
2023-04-28 521.75 521.75 515.75 519.60 0.0M
2023-04-27 509.20 523.40 509.20 522.40 0.0M
2023-04-26 515.35 527.95 503.60 506.05 0.0M
2023-04-25 520.05 526.00 505.65 506.70 0.0M
2023-04-24 503.55 514.35 502.00 510.65 0.0M
2023-04-21 508.55 508.55 496.10 505.50 0.0M
2023-04-20 527.20 527.20 502.00 510.40 0.0M
2023-04-19 526.45 538.00 519.45 523.65 0.0M
2023-04-18 532.25 537.30 525.05 525.25 0.0M
2023-04-17 520.15 539.00 520.15 534.40 0.0M
2023-04-13 518.00 523.15 511.70 523.15 0.0M
2023-04-12 507.40 518.40 505.05 516.05 0.0M
2023-04-11 513.05 514.85 503.00 506.45 0.0M
2023-04-10 494.00 510.00 489.95 502.90 0.0M
2023-04-06 496.60 505.45 495.10 502.85 0.0M
2023-04-05 496.90 496.90 484.30 492.25 0.0M
2023-04-03 488.65 499.00 488.60 492.60 0.0M
2023-03-31 485.00 493.85 479.75 490.50 0.0M
2023-03-29 474.40 493.95 474.40 484.05 0.0M
2023-03-28 487.65 487.70 464.65 474.80 0.0M
2023-03-27 482.45 482.45 478.35 480.00 0.0M
2023-03-24 498.05 498.05 481.15 489.75 0.0M
2023-03-23 495.05 504.50 488.20 492.95 0.0M
2023-03-22 499.10 501.95 495.95 500.50 0.0M
2023-03-21 495.55 503.00 493.65 496.05 0.0M
2023-03-20 510.05 510.05 488.10 497.45 0.0M
2023-03-17 524.00 524.05 505.20 510.65 0.0M
2023-03-16 481.90 509.00 479.15 503.30 0.0M
2023-03-15 481.90 501.55 473.95 488.50 0.0M
2023-03-14 496.05 499.65 470.40 489.80 0.0M
2023-03-13 503.00 504.00 495.00 498.05 0.0M
2023-03-10 505.15 508.60 500.20 504.40 0.0M
2023-03-09 514.15 517.60 500.00 506.20 0.0M
2023-03-08 523.55 524.00 496.95 512.05 0.0M
2023-03-06 511.05 514.70 506.95 511.40 0.0M
2023-03-03 514.35 518.35 504.65 511.50 0.0M
2023-03-02 507.85 513.00 504.50 512.80 0.0M
2023-03-01 502.05 507.50 502.05 503.55 0.0M
2023-02-28 508.45 511.30 502.60 504.95 0.0M
2023-02-27 516.05 516.05 503.35 505.05 0.0M
2023-02-24 540.95 540.95 515.20 518.40 0.0M
2023-02-23 505.00 525.00 505.00 519.50 0.0M
2023-02-22 522.25 524.00 509.40 516.55 0.0M
2023-02-21 515.00 521.30 496.00 519.70 0.0M
2023-02-20 488.20 513.30 482.95 509.55 0.0M
2023-02-17 495.05 503.65 488.50 491.80 0.0M
2023-02-16 499.10 507.80 496.85 501.25 0.0M
2023-02-15 509.65 509.65 494.00 494.50 0.0M
2023-02-14 514.60 525.00 496.45 496.95 0.0M
2023-02-13 522.50 524.60 505.40 509.65 0.0M
2023-02-10 485.85 520.60 476.25 507.55 0.0M
2023-02-09 483.70 483.75 459.10 475.20 0.0M
2023-02-08 484.35 484.35 466.55 469.20 0.0M
2023-02-07 465.05 487.00 465.00 481.25 0.0M
2023-02-06 477.20 478.70 457.05 458.65 0.0M
2023-02-03 474.00 492.05 457.65 476.20 0.0M
2023-02-02 512.30 519.75 477.05 487.55 0.0M
2023-02-01 575.20 585.15 500.05 506.20 0.0M
2023-01-31 587.05 613.00 586.00 602.30 0.0M
2023-01-30 584.30 601.00 583.40 590.00 0.0M
2023-01-27 597.40 603.50 583.85 591.85 0.0M
2023-01-25 579.55 590.15 574.30 582.75 0.0M
2023-01-24 576.00 588.30 576.00 585.80 0.0M
2023-01-23 574.60 580.60 572.05 579.80 0.0M
2023-01-20 574.85 578.55 564.40 568.90 0.0M
2023-01-19 566.50 579.00 549.80 576.15 0.0M
2023-01-18 563.55 567.00 558.10 565.90 0.0M
2023-01-17 556.90 556.90 536.50 554.00 0.0M
2023-01-16 510.90 538.50 510.90 534.25 0.0M
2023-01-13 515.60 520.75 505.50 510.90 0.0M
2023-01-12 520.90 521.35 515.00 516.90 0.0M
2023-01-11 518.05 523.15 516.35 520.10 0.0M
2023-01-10 522.70 527.60 516.85 522.55 0.0M
2023-01-09 520.00 536.70 515.05 520.70 0.0M
2023-01-06 512.50 535.00 512.45 524.75 0.0M
2023-01-05 523.20 523.55 510.05 512.05 0.0M
2023-01-04 529.50 531.10 524.00 527.70 0.0M
2023-01-03 523.05 526.30 517.60 517.60 0.0M
2023-01-02 512.05 522.50 505.00 512.65 0.0M