GTN Industries

GTN
🏛️ india →
25.30
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
2024-12-31 35.35 35.74 34.50 35.70 0.0M
2024-12-30 36.68 36.68 34.47 34.51 0.0M
2024-12-27 36.00 36.00 35.80 35.96 0.0M
2024-12-26 38.37 38.37 35.00 36.00 0.0M
2024-12-24 37.50 37.53 36.00 37.13 0.0M
2024-12-23 36.66 37.90 36.66 37.53 0.0M
2024-12-20 36.88 38.20 36.66 37.20 0.0M
2024-12-19 37.80 37.90 36.77 37.61 0.0M
2024-12-18 37.06 38.00 36.30 37.38 0.0M
2024-12-17 37.99 38.10 36.91 37.06 0.0M
2024-12-16 37.71 38.40 36.86 37.74 0.0M
2024-12-13 39.75 39.75 36.51 37.71 0.0M
2024-12-12 36.50 38.89 36.35 38.58 0.0M
2024-12-11 36.41 37.94 35.22 36.29 0.0M
2024-12-10 36.50 36.80 35.65 36.44 0.0M
2024-12-09 35.99 36.99 35.61 36.21 0.0M
2024-12-06 35.10 35.99 34.55 35.59 0.0M
2024-12-05 34.67 35.50 34.67 35.10 0.0M
2024-12-04 35.25 35.88 33.46 35.50 0.0M
2024-12-03 34.66 35.88 34.66 35.25 0.0M
2024-12-02 36.00 36.00 34.11 35.37 0.0M
2024-11-29 36.00 36.40 35.00 36.07 0.0M
2024-11-28 35.30 36.40 35.03 36.00 0.0M
2024-11-27 35.61 36.20 34.88 35.98 0.0M
2024-11-26 35.20 35.80 34.30 35.50 0.0M
2024-11-25 36.40 36.40 34.65 35.90 0.0M
2024-11-22 35.50 35.50 34.00 34.65 0.0M
2024-11-21 34.80 35.47 33.67 35.18 0.0M
2024-11-19 35.58 36.00 34.55 35.29 0.0M
2024-11-18 37.90 37.90 33.00 35.58 0.0M
2024-11-14 36.54 36.54 34.05 35.51 0.0M
2024-11-13 36.98 36.98 34.25 35.85 0.0M
2024-11-12 36.25 37.29 33.66 36.25 0.0M
2024-11-11 38.00 38.00 32.95 36.11 0.0M
2024-11-08 37.95 37.95 35.69 37.09 0.0M
2024-11-07 37.24 37.24 36.01 36.24 0.0M
2024-11-06 35.00 37.88 35.00 36.51 0.0M
2024-11-05 35.53 36.50 35.52 36.49 0.0M
2024-11-04 37.30 37.30 35.06 35.87 0.0M
2024-11-01 35.61 36.99 35.61 36.76 0.0M
2024-10-31 36.60 36.60 35.16 35.22 0.0M
2024-10-30 36.11 36.30 35.00 35.57 0.0M
2024-10-29 36.00 36.95 35.91 35.96 0.0M
2024-10-28 33.51 35.91 33.51 35.91 0.0M
2024-10-25 36.50 38.00 34.38 36.42 0.0M
2024-10-24 35.75 36.85 35.75 36.64 0.0M
2024-10-23 36.60 37.24 35.27 36.86 0.0M
2024-10-22 37.98 37.98 35.62 36.60 0.0M
2024-10-21 37.16 38.00 36.66 36.80 0.0M
2024-10-18 37.85 37.85 36.66 37.08 0.0M
2024-10-17 37.26 37.80 37.00 37.09 0.0M
2024-10-16 37.25 37.30 37.25 37.26 0.0M
2024-10-15 37.06 37.90 37.06 37.06 0.0M
2024-10-14 37.00 37.97 36.96 37.05 0.0M
2024-10-11 37.98 37.98 36.60 36.96 0.0M
2024-10-10 37.01 37.93 36.90 37.23 0.0M
2024-10-09 33.40 38.80 33.40 37.72 0.0M
2024-10-08 33.00 38.89 33.00 36.66 0.0M
2024-10-07 37.39 37.79 35.60 36.35 0.0M
2024-10-04 38.15 38.15 37.00 37.39 0.0M
2024-10-03 38.04 38.95 37.15 37.78 0.0M
2024-10-01 37.13 38.97 37.13 38.27 0.0M
2024-09-30 38.23 38.24 36.75 37.51 0.0M
2024-09-27 38.03 39.08 37.12 38.23 0.0M
2024-09-26 38.81 39.08 38.01 38.03 0.0M
2024-09-25 36.39 39.08 35.38 38.38 0.1M
2024-09-24 35.70 36.75 35.27 35.53 0.0M
2024-09-23 37.35 37.35 35.26 35.53 0.0M
2024-09-20 35.55 37.37 35.26 35.67 0.0M
2024-09-19 36.25 37.00 35.26 36.28 0.0M
2024-09-18 36.01 36.99 36.00 36.71 0.0M
2024-09-17 37.41 37.41 35.61 36.01 0.0M
2024-09-16 36.61 37.00 35.80 36.68 0.0M
2024-09-13 36.35 36.93 35.40 35.89 0.0M
2024-09-12 35.20 35.99 35.01 35.43 0.0M
2024-09-11 35.14 36.25 35.14 35.21 0.0M
2024-09-10 37.65 37.65 35.10 35.14 0.0M
2024-09-09 37.71 37.77 35.76 35.90 0.0M
2024-09-06 36.66 37.21 35.75 36.97 0.0M
2024-09-05 37.99 37.99 37.01 37.24 0.0M
2024-09-04 35.50 37.76 35.50 37.40 0.0M
2024-09-03 36.48 36.80 34.30 36.32 0.0M
2024-09-02 35.21 36.75 35.21 35.76 0.0M
2024-08-30 35.11 35.99 34.75 35.93 0.0M
2024-08-29 35.75 36.25 35.02 35.11 0.0M
2024-08-28 35.25 36.35 35.24 35.80 0.0M
2024-08-27 35.05 36.20 34.70 35.24 0.0M
2024-08-26 35.65 36.40 34.66 35.26 0.0M
2024-08-23 35.00 37.20 34.67 35.36 0.0M
2024-08-22 36.56 36.75 34.72 35.44 0.0M
2024-08-21 35.59 36.60 35.00 35.84 0.0M
2024-08-20 34.75 36.70 34.15 35.51 0.0M
2024-08-19 34.05 35.50 34.00 34.02 0.0M
2024-08-16 34.65 34.65 33.67 34.26 0.0M
2024-08-14 35.05 35.05 33.70 34.65 0.0M
2024-08-13 35.25 36.14 34.56 35.06 0.0M
2024-08-12 36.01 37.00 35.10 35.26 0.0M
2024-08-09 36.78 37.49 35.70 36.04 0.0M
2024-08-08 37.75 37.75 35.61 36.78 0.0M
2024-08-07 36.34 38.60 36.34 36.61 0.0M
2024-08-06 35.01 36.34 35.01 35.80 0.0M
2024-08-05 37.09 37.09 34.55 34.61 0.0M
2024-08-02 35.50 37.60 35.50 36.36 0.0M
2024-08-01 38.00 38.00 37.00 37.03 0.0M
2024-07-31 37.99 39.00 36.76 37.91 0.0M
2024-07-30 37.06 37.94 36.61 37.49 0.0M
2024-07-29 36.75 38.00 36.75 37.06 0.0M
2024-07-26 36.73 38.40 36.40 36.75 0.0M
2024-07-25 36.57 36.73 34.72 36.73 0.0M
2024-07-24 33.21 35.00 33.21 34.99 0.0M
2024-07-23 34.03 34.56 32.80 33.81 0.0M
2024-07-22 35.00 35.00 33.50 34.03 0.0M
2024-07-19 36.74 36.74 35.01 35.26 0.0M
2024-07-18 36.90 36.99 36.00 36.02 0.0M
2024-07-16 36.11 37.40 35.90 36.91 0.0M
2024-07-15 37.60 37.99 36.57 37.52 0.0M
2024-07-12 37.56 38.30 37.01 37.72 0.0M
2024-07-11 36.90 38.49 35.71 36.90 0.0M
2024-07-10 36.30 37.24 35.35 36.90 0.0M
2024-07-09 38.65 38.65 36.30 36.53 0.0M
2024-07-08 37.80 37.81 36.02 37.20 0.0M
2024-07-05 36.01 36.01 36.01 36.01 0.0M
2024-07-04 33.87 34.87 32.81 34.30 0.0M
2024-07-03 33.64 33.79 32.52 33.21 0.0M
2024-07-02 34.89 34.89 32.32 32.98 0.0M
2024-07-01 34.08 34.89 33.00 33.59 0.0M
2024-06-28 33.74 34.69 32.30 33.41 0.0M
2024-06-27 32.11 33.67 32.10 33.08 0.0M
2024-06-26 32.02 33.38 32.02 33.13 0.0M
2024-06-25 33.58 33.58 31.68 32.36 0.0M
2024-06-24 32.40 33.44 32.30 32.92 0.0M
2024-06-21 32.51 33.50 32.00 32.25 0.0M
2024-06-20 32.88 33.74 32.08 33.26 0.0M
2024-06-19 32.81 32.81 32.47 32.61 0.0M
2024-06-18 33.37 33.95 32.51 32.81 0.0M
2024-06-14 32.20 33.81 32.14 33.33 0.0M
2024-06-13 32.35 33.87 32.06 32.20 0.0M
2024-06-12 33.77 34.49 32.15 32.87 0.0M
2024-06-11 32.30 34.00 32.00 33.77 0.0M
2024-06-10 35.00 35.00 32.09 32.60 0.0M
2024-06-07 33.40 33.54 32.16 33.54 0.0M
2024-06-06 31.60 31.95 31.60 31.95 0.0M
2024-06-05 29.76 31.89 29.76 30.43 0.0M
2024-06-04 32.24 32.24 30.70 31.32 0.0M
2024-06-03 32.20 32.24 31.27 32.24 0.0M
2024-05-31 33.57 33.57 30.46 30.71 0.0M
2024-05-30 31.51 31.98 29.94 31.98 0.0M
2024-05-29 32.01 32.01 31.50 31.51 0.0M
2024-05-28 35.00 35.00 33.15 33.15 0.0M
2024-05-27 34.39 35.31 32.90 34.89 0.0M
2024-05-24 32.35 33.63 32.05 33.63 0.0M
2024-05-23 32.40 32.87 31.00 32.03 0.0M
2024-05-22 32.33 32.39 31.00 31.34 0.0M
2024-05-21 32.18 32.41 31.10 31.35 0.0M
2024-05-18 32.10 32.65 32.00 32.18 0.0M
2024-05-17 32.48 32.48 31.03 32.18 0.0M
2024-05-16 32.80 32.99 31.16 31.64 0.0M
2024-05-15 33.80 33.80 31.06 32.79 0.0M
2024-05-14 32.76 34.00 32.53 32.69 0.0M
2024-05-13 31.97 34.25 30.99 34.24 0.0M
2024-05-10 32.65 32.65 32.62 32.62 0.0M
2024-05-09 33.95 33.95 33.28 33.28 0.0M
2024-05-08 34.00 34.00 33.95 33.95 0.0M
2024-05-07 35.00 35.00 34.48 34.48 0.0M
2024-05-06 35.40 35.40 35.18 35.18 0.0M
2024-05-03 34.89 34.89 34.50 34.79 0.0M
2024-05-02 32.87 34.21 32.87 34.21 0.0M
2024-04-30 33.54 33.54 33.54 33.54 0.0M
2024-04-29 32.25 32.89 32.01 32.89 0.0M
2024-04-26 32.50 32.50 31.75 32.25 0.0M
2024-04-25 32.34 32.40 32.34 32.34 0.0M
2024-04-24 32.40 33.29 32.40 33.00 0.0M
2024-04-23 32.10 32.64 32.00 32.64 0.0M
2024-04-22 31.32 32.50 31.32 32.00 0.0M
2024-04-19 32.40 32.40 31.90 31.90 0.0M
2024-04-18 33.16 33.16 32.50 32.55 0.0M
2024-04-16 33.83 33.83 33.16 33.16 0.0M
2024-04-15 33.83 33.83 33.83 33.83 0.0M
2024-04-12 34.52 34.52 34.52 34.52 0.0M
2024-04-10 35.22 35.22 35.22 35.22 0.0M
2024-04-09 35.93 35.93 35.93 35.93 0.0M
2024-04-08 36.66 36.66 36.66 36.66 0.0M
2024-04-05 37.92 37.92 36.75 37.40 0.0M
2024-04-04 34.95 36.13 34.74 36.13 0.0M
2024-04-03 32.80 34.42 32.80 34.41 0.0M
2024-04-02 31.00 32.86 31.00 32.79 0.0M
2024-04-01 30.85 31.40 30.85 31.40 0.0M
2024-03-28 31.00 31.35 29.43 29.91 0.0M
2024-03-27 31.91 32.85 30.85 30.97 0.0M
2024-03-26 33.40 33.58 31.91 31.91 0.0M
2024-03-22 31.51 33.66 31.51 33.58 0.0M
2024-03-21 31.80 32.19 31.50 32.07 0.0M
2024-03-20 32.10 32.10 31.00 31.47 0.0M
2024-03-19 32.50 32.50 30.88 32.33 0.0M
2024-03-18 31.01 32.55 31.00 32.50 0.0M
2024-03-15 30.22 32.02 30.15 31.66 0.0M
2024-03-14 32.00 33.10 30.22 30.51 0.0M
2024-03-13 31.04 33.77 31.04 31.81 0.0M
2024-03-12 35.00 35.00 32.67 32.67 0.0M
2024-03-11 37.15 37.15 34.00 34.38 0.0M
2024-03-07 37.47 37.47 34.02 35.67 0.0M
2024-03-06 34.70 36.90 34.30 35.76 0.0M
2024-03-05 36.50 37.43 34.60 35.22 0.0M
2024-03-04 37.50 39.08 35.63 35.82 0.0M
2024-03-02 37.50 38.87 37.45 37.50 0.0M
2024-03-01 38.50 38.53 36.10 37.44 0.0M
2024-02-29 36.95 38.96 36.40 36.70 0.0M
2024-02-28 39.00 39.40 37.00 37.66 0.0M
2024-02-27 38.99 38.99 38.01 38.62 0.0M
2024-02-26 39.99 39.99 37.10 37.41 0.0M
2024-02-23 38.65 39.95 38.00 38.59 0.0M
2024-02-22 39.01 39.13 38.00 38.38 0.0M
2024-02-21 40.70 41.00 39.13 39.49 0.0M
2024-02-20 43.99 43.99 40.50 40.50 0.0M
2024-02-19 41.84 42.90 40.10 42.40 0.0M
2024-02-16 40.90 41.15 39.30 41.02 0.0M
2024-02-15 39.01 42.20 38.60 39.21 0.0M
2024-02-14 42.68 42.68 40.55 40.61 0.0M
2024-02-13 42.80 44.40 42.68 42.68 0.0M
2024-02-12 44.49 45.85 42.50 44.92 0.0M
2024-02-09 44.46 44.46 42.05 43.95 0.0M
2024-02-08 45.24 45.94 42.94 44.02 0.0M
2024-02-07 45.18 46.48 44.00 45.20 0.0M
2024-02-06 45.20 45.99 44.10 45.18 0.0M
2024-02-05 47.69 47.69 45.31 45.31 0.0M
2024-02-02 47.52 48.88 46.06 47.69 0.0M
2024-02-01 48.00 48.52 47.30 48.14 0.0M
2024-01-31 49.30 49.30 46.65 48.03 0.0M
2024-01-30 49.18 50.00 48.50 49.10 0.0M
2024-01-29 49.01 50.85 48.55 49.18 0.0M
2024-01-25 51.85 51.85 49.50 50.09 0.0M
2024-01-24 51.90 51.90 48.67 50.61 0.0M
2024-01-23 52.49 52.49 49.00 51.23 0.0M
2024-01-20 51.49 51.99 48.50 51.99 0.0M
2024-01-19 49.45 50.96 47.25 50.64 0.2M
2024-01-18 48.47 49.50 47.00 48.54 0.0M
2024-01-17 46.00 48.47 46.00 48.47 0.1M
2024-01-16 47.51 49.00 45.85 46.17 0.0M
2024-01-15 49.00 50.00 47.90 48.21 0.0M
2024-01-12 51.00 51.00 48.11 49.11 0.0M
2024-01-11 47.10 50.50 46.13 50.16 0.1M
2024-01-10 51.49 51.49 46.99 48.10 0.0M
2024-01-09 54.30 54.30 50.02 50.84 0.1M
2024-01-08 55.80 57.00 52.11 53.13 0.0M
2024-01-05 59.00 59.00 54.00 54.89 0.0M
2024-01-04 55.50 63.00 54.00 56.22 0.2M
2024-01-03 52.92 56.95 50.00 53.93 0.2M
2024-01-02 51.79 54.98 47.11 52.06 0.3M
2024-01-01 49.38 52.02 47.00 49.87 0.0M