NSE - Free Realtime Quote
INR
Gandhi Special Tubes Limited (GANDHITUBE.NS)
899.00
-3.90
(-0.43%)
As of 11:00:09 AM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
905.50
908.15
882.05
889.70
889.70
3,088
Nov 6, 2026
903.15
909.95
887.60
897.60
897.60
1,919
Nov 5, 2026
910.00
920.00
890.05
902.75
902.75
6,529
Nov 4, 2026
910.00
910.00
870.10
891.90
891.90
14,058
Nov 3, 2026
889.50
918.60
869.50
907.35
907.35
4,396
Nov 2, 2026
851.00
893.90
847.65
885.45
885.45
2,771
Oct 30, 2026
879.00
885.05
855.80
873.90
873.90
4,455
Oct 29, 2026
862.10
888.30
861.05
868.50
868.50
3,482
Oct 28, 2026
848.40
877.30
840.10
869.05
869.05
4,003
Oct 27, 2026
840.00
866.80
838.00
847.80
847.80
6,385
Oct 26, 2026
821.30
859.65
815.00
834.15
834.15
4,961
Oct 23, 2026
865.85
865.85
820.05
838.50
838.50
12,532
Oct 22, 2026
870.00
887.90
855.55
866.40
866.40
6,763
Oct 21, 2026
923.00
938.50
877.85
888.30
888.30
9,578
Oct 19, 2026
929.80
937.10
918.05
926.30
926.30
4,873
Oct 16, 2026
946.45
951.95
925.00
934.40
934.40
3,019
Oct 15, 2026
959.40
959.40
941.00
943.70
943.70
2,104
Oct 14, 2026
945.05
969.45
945.05
956.15
956.15
2,998
Oct 13, 2026
944.05
960.00
941.00
951.90
951.90
2,568
Oct 12, 2026
938.00
962.95
938.00
947.25
947.25
5,508
Oct 9, 2026
951.60
964.75
940.05
948.65
948.65
3,933
Oct 8, 2026
984.95
985.00
946.00
951.50
951.50
8,708
Oct 7, 2026
987.10
987.10
968.00
974.15
974.15
3,166
Oct 6, 2026
997.95
998.15
972.00
981.50
981.50
6,439
Oct 5, 2026
988.05
1,005.00
967.60
993.70
993.70
16,367
Oct 1, 2026
952.90
989.00
951.00
975.55
975.55
31,132
Sep 30, 2026
970.00
974.50
945.00
951.55
951.55
5,516
Sep 29, 2026
948.00
988.65
937.10
966.55
966.55
23,674
Sep 28, 2026
982.00
986.15
950.00
952.50
952.50
8,185
Sep 25, 2026
979.10
982.95
957.50
966.50
966.50
7,495
Sep 24, 2026
994.75
994.75
967.40
979.10
979.10
14,867
Sep 23, 2026
1,014.00
1,024.00
990.00
995.05
995.05
27,224
Sep 22, 2026
909.00
1,046.60
906.15
1,003.20
1,003.20
315,988
Sep 21, 2026
897.95
912.00
888.85
909.30
909.30
4,655
Sep 18, 2026
897.00
904.00
865.00
899.20
899.20
7,643
Sep 17, 2026
899.90
904.90
890.00
894.00
894.00
2,943
Sep 16, 2026
851.00
914.50
850.00
900.90
900.90
9,851
Sep 15, 2026
887.75
887.75
870.05
871.20
871.20
3,736
Sep 11, 2026
899.30
899.30
886.00
887.75
887.75
3,500
Sep 10, 2026
900.00
902.95
889.10
899.30
899.30
2,826
Sep 9, 2026
883.00
902.00
883.00
898.80
898.80
6,229
Sep 8, 2026
904.00
904.00
878.00
892.95
892.95
4,925
Sep 7, 2026
889.00
905.00
889.00
898.55
898.55
4,198
Sep 4, 2026
901.75
904.95
898.00
900.15
900.15
1,700
Sep 3, 2026
885.00
905.00
885.00
902.55
902.55
5,689
Sep 2, 2026
891.65
904.50
887.35
896.40
896.40
7,989
Sep 1, 2026
901.40
902.00
887.15
896.60
896.60
4,413
Aug 31, 2026
877.05
905.00
877.05
900.95
900.95
10,227
Aug 28, 2026
895.00
900.00
893.40
898.25
898.25
2,356
Aug 27, 2026
905.00
905.00
892.60
903.10
903.10
4,558
Aug 26, 2026
882.00
908.00
882.00
901.50
901.50
5,891
Aug 25, 2026
894.15
904.80
875.60
898.80
898.80
11,730
Aug 24, 2026
899.00
900.00
885.10
895.10
895.10
5,731
Aug 21, 2026
893.20
900.00
882.60
892.35
892.35
9,708
Aug 20, 2026
886.00
908.20
886.00
894.95
894.95
7,506
Aug 19, 2026
887.30
894.90
885.00
886.60
886.60
5,869
Aug 18, 2026
877.25
891.00
875.20
887.30
887.30
5,791
Aug 17, 2026
882.85
890.95
875.10
877.25
877.25
5,067
Aug 14, 2026
882.65
894.00
875.90
882.85
882.85
7,689
Aug 13, 2026
900.00
927.50
870.00
882.65
882.65
57,122
Aug 12, 2026
933.00
969.00
922.15
957.75
957.75
39,709
Aug 11, 2026
884.90
953.85
884.90
931.30
931.30
58,650
Aug 10, 2026
891.85
892.95
880.00
882.10
882.10
2,596
Aug 7, 2026
890.00
898.90
885.50
889.70
889.70
2,579
Aug 6, 2026
872.00
899.10
870.55
893.15
893.15
5,768
Aug 5, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
900.55
905.50
888.10
896.95
896.95
12,135
Aug 4, 2026
888.00
914.40
880.95
900.30
885.30
24,369
Aug 3, 2026
881.70
883.90
873.00
881.20
866.52
4,746
Jul 31, 2026
874.00
879.00
870.00
876.35
861.75
5,096
Jul 30, 2026
880.00
880.00
871.70
874.20
859.63
2,195
Jul 29, 2026
873.90
883.00
870.65
874.80
860.22
6,564
Jul 28, 2026
882.70
883.60
872.10
873.35
858.80
3,863
Jul 27, 2026
877.40
883.95
870.05
875.85
861.26
4,803
Jul 24, 2026
870.00
875.00
863.05
868.00
853.54
6,814
Jul 23, 2026
879.00
879.00
870.00
870.75
856.24
2,293
Jul 22, 2026
870.80
875.00
869.00
872.05
857.52
3,857
Jul 21, 2026
863.70
874.00
863.70
871.80
857.27
4,459
Jul 20, 2026
865.60
877.40
863.65
865.20
850.78
1,619
Jul 17, 2026
869.45
872.95
864.00
865.25
850.83
1,705
Jul 16, 2026
871.15
878.90
865.90
867.60
853.14
1,542
Jul 15, 2026
869.00
880.00
861.05
871.10
856.59
4,552
Jul 14, 2026
863.65
879.80
855.10
866.40
851.96
5,140
Jul 13, 2026
845.00
865.15
845.00
860.80
846.46
5,380
Jul 10, 2026
859.05
867.90
855.00
855.15
840.90
1,946
Jul 9, 2026
854.00
865.40
849.15
859.05
844.74
4,294
Jul 8, 2026
862.00
871.60
844.55
849.55
835.40
6,838
Jul 7, 2026
887.40
887.40
860.10
862.60
848.23
3,905
Jul 6, 2026
859.95
890.00
855.45
877.90
863.27
9,636
Jul 3, 2026
863.35
866.25
860.25
860.85
846.51
2,949
Jul 2, 2026
863.95
870.00
857.15
863.35
848.97
7,056
Jul 1, 2026
859.10
862.35
857.00
858.15
843.85
2,204
Jun 30, 2026
861.95
861.95
852.70
859.10
844.79
3,092
Jun 29, 2026
865.00
865.00
849.05
854.35
840.12
6,229
Jun 25, 2026
854.50
868.00
851.10
859.55
845.23
8,775
Jun 24, 2026
861.00
862.00
850.85
854.00
839.77
3,227
Jun 23, 2026
853.00
862.80
850.00
854.85
840.61
16,409
Jun 22, 2026
853.00
857.00
853.00
854.20
839.97
3,633
Jun 19, 2026
851.50
854.70
848.00
852.30
838.10
2,859
Jun 18, 2026
859.00
859.00
848.00
851.50
837.31
4,033
Jun 17, 2026
859.00
859.00
848.05
851.60
837.41
3,757
Jun 16, 2026
845.40
865.00
835.00
854.85
840.61
13,884
Jun 15, 2026
852.30
855.00
842.60
848.05
833.92
7,171
Jun 12, 2026
847.70
852.00
843.10
846.15
832.05
3,328
Jun 11, 2026
854.60
854.60
840.00
840.40
826.40
7,194
Jun 10, 2026
842.05
855.00
842.05
849.25
835.10
6,611
Jun 9, 2026
850.00
854.80
841.00
847.10
832.99
5,330
Jun 8, 2026
855.00
855.00
840.05
844.15
830.09
4,808
Jun 5, 2026
848.00
855.00
843.10
850.95
836.77
5,897
Jun 4, 2026
842.70
855.75
839.05
846.90
832.79
8,342
Jun 3, 2026
843.10
847.00
838.35
842.75
828.71
2,513
Jun 2, 2026
838.10
849.00
833.05
847.25
833.13
7,175
Jun 1, 2026
840.00
840.00
832.00
836.00
822.07
5,125
May 29, 2026
830.00
843.15
825.00
829.30
815.48
13,995
May 27, 2026
840.00
850.00
820.60
824.70
810.96
28,299
May 26, 2026
880.00
884.90
838.35
843.45
829.40
79,183
May 25, 2026
961.20
975.00
938.15
961.25
945.23
41,736
May 22, 2026
938.00
949.50
930.00
936.30
920.70
19,195
May 21, 2026
930.00
955.55
922.05
929.35
913.87
62,980
May 20, 2026
862.40
886.25
862.00
878.00
863.37
3,983
May 19, 2026
853.85
885.75
846.10
872.65
858.11
6,711
May 18, 2026
855.10
860.00
811.05
849.50
835.35
9,851
May 15, 2026
893.50
905.10
860.30
867.95
853.49
5,217
May 14, 2026
904.95
915.00
885.20
901.85
886.82
9,865
May 13, 2026
889.00
914.00
872.00
897.50
882.55
18,850
May 12, 2026
888.00
931.65
882.00
889.00
874.19
45,818
May 11, 2026
875.00
879.50
858.15
872.70
858.16
4,435
May 8, 2026
860.00
882.00
859.60
875.00
860.42
3,440
May 7, 2026
885.70
885.70
852.10
863.55
849.16
4,968
May 6, 2026
865.00
883.85
851.00
876.25
861.65
4,198
May 5, 2026
861.00
873.95
861.00
865.45
851.03
1,967
May 4, 2026
865.00
876.00
845.10
870.30
855.80
6,656
Apr 30, 2026
836.45
837.95
814.05
832.80
818.92
2,249
Apr 29, 2026
843.00
855.45
831.00
836.90
822.96
5,946
Apr 28, 2026
844.60
861.95
843.10
846.15
832.05
3,164
Apr 27, 2026
878.00
878.00
843.00
849.70
835.54
5,436
Apr 24, 2026
854.00
879.90
840.60
873.55
859.00
3,755
Apr 23, 2026
861.70
867.05
848.00
851.70
837.51
2,931
Apr 22, 2026
873.00
879.65
860.05
862.95
848.57
2,964
Apr 21, 2026
894.00
894.00
869.00
874.95
860.37
1,805
Apr 20, 2026
888.00
888.00
865.00
868.50
854.03
4,152
Apr 17, 2026
884.00
894.00
871.50
875.55
860.96
3,437
Apr 16, 2026
863.75
895.05
854.05
881.45
866.76
6,841
Apr 15, 2026
856.55
871.95
852.00
860.85
846.51
6,549
Apr 13, 2026
843.00
862.95
843.00
856.55
842.28
3,137
Apr 10, 2026
849.00
880.45
841.70
871.25
856.73
8,477
Apr 9, 2026
831.05
853.20
831.05
836.65
822.71
3,344
Apr 8, 2026
830.00
858.00
825.00
836.50
822.56
9,778
Apr 7, 2026
807.95
823.05
807.95
815.70
802.11
5,665
Apr 6, 2026
819.00
819.00
797.10
809.15
795.67
2,356
Apr 2, 2026
805.90
818.50
788.95
805.70
792.28
3,883
Apr 1, 2026
764.95
814.90
764.95
808.10
794.64
4,886
Mar 30, 2026
777.10
784.70
749.00
758.20
745.57
6,160
Mar 27, 2026
817.90
817.90
777.05
779.30
766.32
7,405
Mar 25, 2026
810.00
824.00
810.00
814.70
801.13
3,284
Mar 24, 2026
788.60
807.55
788.60
800.65
787.31
2,474
Mar 23, 2026
803.20
808.10
773.50
779.55
766.56
8,241
Mar 20, 2026
809.00
820.00
800.00
803.20
789.82
3,029
Mar 19, 2026
816.00
816.00
792.00
801.35
788.00
3,085
Mar 18, 2026
809.90
825.00
809.90
820.80
807.12
3,977
Mar 17, 2026
819.50
824.95
801.00
806.90
793.46
3,718
Mar 16, 2026
800.00
831.90
799.95
816.90
803.29
6,070
Mar 13, 2026
770.00
836.00
765.00
807.35
793.90
16,697
Mar 12, 2026
780.00
815.00
769.20
771.35
758.50
14,743
Mar 11, 2026
827.80
835.70
770.60
783.10
770.05
10,512
Mar 10, 2026
809.95
830.00
807.40
825.90
812.14
2,897
Mar 9, 2026
824.10
824.10
793.05
802.45
789.08
6,501
Mar 6, 2026
845.05
859.70
832.25
839.20
825.22
4,916
Mar 5, 2026
829.95
859.20
826.05
849.80
835.64
9,535
Mar 4, 2026
850.00
850.00
820.30
826.60
812.83
6,912
Mar 2, 2026
850.00
869.95
837.00
847.70
833.58
7,940
Feb 27, 2026
905.00
905.00
872.00
873.50
858.95
5,517
Feb 26, 2026
889.95
908.95
885.00
891.65
876.79
5,130
Feb 25, 2026
898.45
911.00
885.00
888.70
873.89
4,576
Feb 24, 2026
909.90
909.90
882.15
902.95
887.91
9,086
Feb 23, 2026
888.00
923.20
886.20
903.45
888.40
12,782
Feb 20, 2026
899.00
908.95
881.00
888.35
873.55
10,550
Feb 19, 2026
907.90
943.95
885.20
898.55
883.58
25,547
Feb 18, 2026
920.00
925.80
891.50
906.30
891.20
35,182
Feb 17, 2026
825.70
972.00
813.15
924.25
908.85
545,827
Feb 16, 2026
790.05
819.75
780.05
817.05
803.44
4,282
Feb 13, 2026
828.45
828.45
799.20
800.90
787.56
5,112
Feb 12, 2026
815.40
835.95
815.00
819.90
806.24
8,120
Feb 11, 2026
850.00
850.00
800.00
815.40
801.81
21,845
Feb 10, 2026
805.40
860.00
797.05
853.00
838.79
31,540
Feb 9, 2026
747.80
811.40
731.05
799.65
786.33
10,235
Feb 6, 2026
728.85
750.00
727.70
739.90
727.57
1,092
Feb 5, 2026
734.75
758.90
732.00
738.55
726.24
2,213
Feb 4, 2026
742.30
765.00
738.70
748.75
736.28
4,065
Feb 3, 2026
716.80
745.00
716.80
742.90
730.52
4,143
Feb 2, 2026
696.00
709.15
695.00
708.15
696.35
2,553
Jan 30, 2026
709.00
739.00
700.05
733.60
721.38
3,645
Jan 29, 2026
711.05
728.25
702.00
709.40
697.58
3,287
Jan 28, 2026
686.20
729.00
686.20
723.90
711.84
2,773
Jan 27, 2026
681.05
710.00
681.05
697.55
685.93
4,071
Jan 23, 2026
711.00
730.00
700.00
706.00
694.24
3,281
Jan 22, 2026
727.00
743.85
710.40
714.65
702.74
4,104
Jan 21, 2026
700.00
730.00
700.00
727.65
715.53
4,605
Jan 20, 2026
709.00
729.00
696.00
706.10
694.34
5,725
Jan 19, 2026
705.00
744.90
705.00
729.05
716.90
2,325
Jan 16, 2026
745.00
760.95
730.10
738.10
725.80
3,859
Jan 14, 2026
745.00
761.90
742.20
754.55
741.98
2,248
Jan 13, 2026
740.00
760.05
740.00
751.05
738.54
2,648
Jan 12, 2026
695.00
744.00
695.00
743.05
730.67
5,834
Jan 9, 2026
740.00
742.55
712.00
716.35
704.41
5,340
Jan 8, 2026
750.00
757.90
740.00
744.35
731.95
2,255
Jan 7, 2026
769.00
774.30
751.00
758.45
745.81
3,764
Jan 6, 2026
769.05
779.20
763.70
769.90
757.07
2,845
Jan 5, 2026
790.00
794.20
764.25
773.70
760.81
9,472
Jan 2, 2026
796.00
804.80
785.05
790.85
777.67
4,795
Jan 1, 2026
768.75
814.80
763.55
796.55
783.28
8,840
Dec 31, 2025
764.00
778.40
763.00
765.75
752.99
2,599
Dec 30, 2025
757.35
766.15
754.15
762.10
749.40
874
Dec 29, 2025
764.00
780.30
751.00
759.65
746.99
5,676
Dec 26, 2025
766.80
767.70
754.55
763.30
750.58
2,054
Dec 24, 2025
785.00
795.00
760.30
763.35
750.63
6,760
Dec 23, 2025
774.00
786.10
771.05
779.45
766.46
4,512
Dec 22, 2025
751.00
778.00
751.00
771.10
758.25
1,812
Dec 19, 2025
749.70
759.95
739.10
754.65
742.08
2,533
Dec 18, 2025
758.00
760.70
743.75
747.00
734.55
1,341
Dec 17, 2025
760.10
770.30
749.10
752.00
739.47
3,610
Dec 16, 2025
773.00
779.80
758.45
764.60
751.86
1,499
Dec 15, 2025
745.00
775.30
744.10
771.15
758.30
1,646
Dec 12, 2025
756.80
764.40
745.25
749.90
737.41
1,779
Dec 11, 2025
736.90
759.90
734.25
755.60
743.01
1,583
Dec 10, 2025
736.60
748.65
735.00
740.90
728.56
2,623
Dec 9, 2025
731.15
744.10
726.00
735.50
723.25
3,062
Dec 8, 2025
741.40
762.90
722.00
730.20
718.03
9,147
Dec 5, 2025
766.90
766.90
751.00
754.15
741.59
3,053
Dec 4, 2025
758.25
775.00
745.00
761.00
748.32
3,490
Dec 3, 2025
765.10
765.40
750.00
758.10
745.47
2,536
Dec 2, 2025
773.90
773.95
761.80
764.30
751.57
1,570
Dec 1, 2025
778.80
778.80
761.05
768.40
755.60
3,391
Nov 28, 2025
771.00
782.00
768.00
768.95
756.14
4,346
Nov 27, 2025
756.00
783.90
756.00
774.10
761.20
2,363
Nov 26, 2025
758.95
772.95
755.05
764.35
751.62
4,774
Nov 25, 2025
754.35
766.25
750.40
755.25
742.67
3,102
Nov 24, 2025
773.45
774.20
749.00
754.35
741.78
6,812
Nov 21, 2025
776.85
781.20
766.20
773.50
760.61
2,907
Nov 20, 2025
780.00
785.80
769.75
778.05
765.09
2,982
Nov 19, 2025
779.75
785.95
773.05
776.75
763.81
4,664
Nov 18, 2025
780.00
793.55
770.00
778.70
765.73
3,868
Nov 17, 2025
773.00
788.95
770.35
780.25
767.25
3,721
Nov 14, 2025
775.00
783.00
768.00
779.85
766.86
4,237
Nov 13, 2025
789.50
797.10
770.10
775.60
762.68
7,368
Nov 12, 2025
791.00
799.20
780.00
782.95
769.91
7,587
Nov 11, 2025
820.05
820.10
752.15
790.75
777.58
63,094
Nov 10, 2025
825.00
870.55
825.00
830.00
816.17
11,308
