Price Data Selection & Download
GTN Industries Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4172 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see GTNINDS share price screener.
Share Price All Time High
₹89.00
September 08, 2022
BSE Exchange
Share Price All Time Low
₹4.94
April 22, 2020
BSE Exchange
Highest Volume Trading Day
716,371
July 13, 2023 • ₹45.12
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
GTNINDS daily open, high, low, close and volume (OHLCV) on BSE — 129 records.
Total Records
129
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹23.85 | ₹24.00 | ₹23.50 | ₹24.00 | 1,875 |
| 2026-07-22 | ₹25.31 | ₹26.37 | ₹23.00 | ₹24.00 | 5,056 |
| 2026-07-21 | ₹23.50 | ₹26.80 | ₹23.50 | ₹25.31 | 2,277 |
| 2026-07-20 | ₹25.00 | ₹26.84 | ₹25.00 | ₹25.91 | 15,653 |
| 2026-07-17 | ₹25.73 | ₹25.73 | ₹24.18 | ₹25.34 | 214 |
| 2026-07-16 | ₹23.51 | ₹26.00 | ₹22.69 | ₹25.48 | 12,814 |
| 2026-07-15 | ₹22.51 | ₹25.95 | ₹21.07 | ₹23.73 | 24,279 |
| 2026-07-13 | ₹21.94 | ₹23.00 | ₹21.60 | ₹22.50 | 11,453 |
| 2026-07-10 | ₹22.21 | ₹22.73 | ₹21.06 | ₹21.94 | 1,835 |
| 2026-07-09 | ₹21.20 | ₹22.84 | ₹21.20 | ₹22.00 | 2,407 |
| 2026-07-08 | ₹21.86 | ₹22.40 | ₹21.00 | ₹21.91 | 3,634 |
| 2026-07-07 | ₹21.95 | ₹22.67 | ₹20.50 | ₹22.47 | 26,140 |
| 2026-07-06 | ₹21.00 | ₹21.20 | ₹20.11 | ₹21.02 | 1,175 |
| 2026-07-03 | ₹22.00 | ₹22.25 | ₹21.21 | ₹21.21 | 1,639 |
| 2026-07-02 | ₹22.95 | ₹22.95 | ₹21.00 | ₹21.45 | 173 |
| 2026-07-01 | ₹22.95 | ₹22.95 | ₹21.10 | ₹21.11 | 532 |
| 2026-06-30 | ₹21.85 | ₹21.85 | ₹20.10 | ₹20.75 | 1,399 |
| 2026-06-29 | ₹21.01 | ₹21.88 | ₹20.51 | ₹20.97 | 3,597 |
| 2026-06-25 | ₹21.55 | ₹22.52 | ₹21.55 | ₹21.89 | 206 |
| 2026-06-24 | ₹22.79 | ₹22.79 | ₹21.00 | ₹21.20 | 10,908 |
| 2026-06-23 | ₹23.55 | ₹23.98 | ₹22.05 | ₹22.79 | 4,099 |
| 2026-06-22 | ₹23.50 | ₹24.40 | ₹22.90 | ₹23.50 | 1,083 |
| 2026-06-19 | ₹23.47 | ₹24.00 | ₹22.57 | ₹23.76 | 2,380 |
| 2026-06-18 | ₹23.55 | ₹24.20 | ₹22.00 | ₹22.90 | 2,282 |
| 2026-06-17 | ₹22.95 | ₹24.00 | ₹22.95 | ₹23.55 | 646 |
| 2026-06-16 | ₹23.06 | ₹23.44 | ₹21.20 | ₹22.82 | 4,237 |
| 2026-06-15 | ₹23.35 | ₹25.10 | ₹23.00 | ₹23.95 | 2,217 |
| 2026-06-12 | ₹23.90 | ₹24.30 | ₹23.30 | ₹23.80 | 171 |
| 2026-06-11 | ₹24.00 | ₹24.00 | ₹22.70 | ₹23.91 | 6,452 |
| 2026-06-10 | ₹25.73 | ₹25.73 | ₹22.33 | ₹23.43 | 2,406 |
| 2026-06-09 | ₹23.98 | ₹23.98 | ₹23.22 | ₹23.81 | 1,234 |
| 2026-06-08 | ₹24.08 | ₹25.88 | ₹22.61 | ₹23.00 | 9,152 |
| 2026-06-05 | ₹24.60 | ₹24.60 | ₹23.90 | ₹24.08 | 1,506 |
| 2026-06-04 | ₹23.60 | ₹25.85 | ₹23.60 | ₹24.60 | 1,630 |
| 2026-06-03 | ₹24.42 | ₹25.93 | ₹23.00 | ₹24.44 | 4,624 |
| 2026-06-02 | ₹22.20 | ₹24.99 | ₹22.20 | ₹24.42 | 511 |
| 2026-06-01 | ₹23.55 | ₹25.55 | ₹23.55 | ₹24.75 | 1,651 |
| 2026-05-29 | ₹24.01 | ₹24.64 | ₹23.51 | ₹24.61 | 2,700 |
| 2026-05-27 | ₹24.55 | ₹25.94 | ₹24.27 | ₹24.64 | 5,439 |
| 2026-05-26 | ₹24.75 | ₹24.98 | ₹23.80 | ₹24.63 | 4,613 |
| 2026-05-25 | ₹26.99 | ₹26.99 | ₹23.01 | ₹24.63 | 1,306 |
| 2026-05-22 | ₹23.50 | ₹25.98 | ₹23.12 | ₹23.68 | 10,175 |
| 2026-05-21 | ₹26.69 | ₹26.69 | ₹24.21 | ₹24.57 | 6,116 |
| 2026-05-20 | ₹28.00 | ₹30.62 | ₹26.00 | ₹26.23 | 95,742 |
| 2026-05-19 | ₹24.00 | ₹25.90 | ₹23.01 | ₹25.52 | 2,189 |
| 2026-05-18 | ₹25.42 | ₹25.42 | ₹23.52 | ₹25.35 | 122 |
| 2026-05-15 | ₹25.77 | ₹25.90 | ₹25.28 | ₹25.32 | 3,200 |
| 2026-05-14 | ₹25.45 | ₹25.87 | ₹25.00 | ₹25.21 | 1,746 |
| 2026-05-13 | ₹25.30 | ₹25.45 | ₹24.50 | ₹25.45 | 1,269 |
| 2026-05-12 | ₹25.20 | ₹25.99 | ₹24.24 | ₹25.59 | 4,120 |
| 2026-05-11 | ₹25.48 | ₹25.55 | ₹25.00 | ₹25.19 | 7,772 |
| 2026-05-07 | ₹24.50 | ₹25.00 | ₹23.00 | ₹24.95 | 2,993 |
| 2026-05-05 | ₹25.00 | ₹25.43 | ₹23.99 | ₹25.00 | 353 |
| 2026-05-04 | ₹23.52 | ₹24.90 | ₹23.52 | ₹24.64 | 27 |
| 2026-04-30 | ₹24.90 | ₹25.49 | ₹23.46 | ₹25.04 | 766 |
| 2026-04-29 | ₹25.44 | ₹25.44 | ₹23.66 | ₹25.00 | 2,816 |
| 2026-04-28 | ₹23.35 | ₹24.96 | ₹23.00 | ₹24.47 | 4,280 |
| 2026-04-27 | ₹23.12 | ₹24.49 | ₹23.12 | ₹24.49 | 4,166 |
| 2026-04-24 | ₹24.20 | ₹24.95 | ₹23.50 | ₹24.71 | 7,956 |
| 2026-04-23 | ₹23.15 | ₹24.43 | ₹23.01 | ₹23.62 | 2,821 |
| 2026-04-22 | ₹22.40 | ₹23.88 | ₹22.33 | ₹23.75 | 747 |
| 2026-04-21 | ₹24.00 | ₹24.02 | ₹21.12 | ₹23.81 | 187 |
| 2026-04-17 | ₹24.50 | ₹24.87 | ₹23.00 | ₹24.03 | 4,475 |
| 2026-04-16 | ₹23.99 | ₹23.99 | ₹22.11 | ₹23.52 | 796 |
| 2026-04-15 | ₹23.10 | ₹23.89 | ₹21.22 | ₹23.43 | 6,712 |
| 2026-04-13 | ₹22.00 | ₹23.71 | ₹20.90 | ₹23.36 | 211 |
| 2026-04-10 | ₹21.22 | ₹22.95 | ₹21.20 | ₹22.54 | 4,007 |
| 2026-04-09 | ₹22.99 | ₹23.19 | ₹21.13 | ₹22.10 | 4,396 |
| 2026-04-08 | ₹21.78 | ₹22.85 | ₹20.56 | ₹21.17 | 830 |
| 2026-04-07 | ₹20.85 | ₹21.85 | ₹20.85 | ₹21.78 | 2,936 |
| 2026-04-06 | ₹20.50 | ₹21.40 | ₹19.50 | ₹20.95 | 1,956 |
| 2026-04-02 | ₹20.20 | ₹21.80 | ₹19.00 | ₹21.42 | 890 |
| 2026-04-01 | ₹21.66 | ₹21.66 | ₹20.17 | ₹21.58 | 4,801 |
| 2026-03-30 | ₹20.93 | ₹21.74 | ₹19.21 | ₹19.83 | 11,275 |
| 2026-03-27 | ₹21.32 | ₹23.30 | ₹20.51 | ₹22.25 | 53,680 |
| 2026-03-25 | ₹21.67 | ₹23.33 | ₹21.00 | ₹22.77 | 2,913 |
| 2026-03-24 | ₹21.82 | ₹23.90 | ₹21.56 | ₹22.00 | 6,101 |
| 2026-03-23 | ₹23.18 | ₹23.18 | ₹21.11 | ₹21.83 | 4,723 |
| 2026-03-20 | ₹24.00 | ₹24.81 | ₹22.53 | ₹23.27 | 7,437 |
| 2026-03-19 | ₹22.82 | ₹24.09 | ₹22.15 | ₹23.87 | 1,154 |
| 2026-03-18 | ₹24.05 | ₹24.49 | ₹23.26 | ₹23.69 | 2,396 |
| 2026-03-17 | ₹23.80 | ₹24.41 | ₹23.01 | ₹24.05 | 1,137 |
| 2026-03-16 | ₹22.21 | ₹25.40 | ₹22.21 | ₹23.80 | 3,559 |
| 2026-03-13 | ₹23.00 | ₹25.96 | ₹22.08 | ₹24.77 | 36,417 |
| 2026-03-12 | ₹26.00 | ₹26.00 | ₹22.51 | ₹24.76 | 1,402 |
| 2026-03-11 | ₹21.40 | ₹25.99 | ₹21.40 | ₹25.52 | 12,565 |
| 2026-03-10 | ₹23.00 | ₹23.20 | ₹20.75 | ₹22.80 | 341 |
| 2026-03-09 | ₹21.79 | ₹23.85 | ₹20.20 | ₹23.30 | 8,089 |
| 2026-03-06 | ₹22.23 | ₹22.23 | ₹22.23 | ₹22.23 | 370 |
| 2026-03-04 | ₹21.00 | ₹22.89 | ₹20.10 | ₹22.04 | 1,328 |
| 2026-03-02 | ₹21.60 | ₹23.94 | ₹20.21 | ₹22.54 | 11,322 |
| 2026-02-27 | ₹21.10 | ₹21.89 | ₹19.00 | ₹21.69 | 513 |
| 2026-02-26 | ₹22.35 | ₹22.35 | ₹22.35 | ₹22.35 | 15 |
| 2026-02-25 | ₹22.74 | ₹22.74 | ₹20.61 | ₹22.60 | 72 |
| 2026-02-24 | ₹22.90 | ₹23.50 | ₹20.11 | ₹22.84 | 788 |
| 2026-02-23 | ₹21.58 | ₹23.85 | ₹20.16 | ₹22.90 | 721 |
| 2026-02-20 | ₹22.90 | ₹22.90 | ₹20.14 | ₹21.58 | 567 |
| 2026-02-18 | ₹21.50 | ₹23.45 | ₹20.00 | ₹22.39 | 1,175 |
| 2026-02-16 | ₹20.20 | ₹21.60 | ₹19.05 | ₹21.50 | 804 |
| 2026-02-13 | ₹22.54 | ₹22.54 | ₹20.00 | ₹21.65 | 2,306 |
| 2026-02-12 | ₹22.68 | ₹22.68 | ₹20.04 | ₹22.54 | 418 |
| 2026-02-11 | ₹22.15 | ₹22.68 | ₹20.48 | ₹22.68 | 434 |
| 2026-02-10 | ₹22.84 | ₹23.75 | ₹22.00 | ₹22.31 | 11,612 |
| 2026-02-09 | ₹20.00 | ₹22.00 | ₹19.77 | ₹21.58 | 1,360 |
| 2026-02-06 | ₹21.44 | ₹22.22 | ₹20.15 | ₹21.49 | 2,953 |
| 2026-02-05 | ₹21.70 | ₹21.70 | ₹21.70 | ₹21.70 | 4 |
| 2026-02-04 | ₹21.45 | ₹21.84 | ₹21.43 | ₹21.75 | 5,115 |
| 2026-02-03 | ₹21.00 | ₹22.20 | ₹19.81 | ₹21.48 | 4,888 |
| 2026-02-02 | ₹18.90 | ₹21.90 | ₹18.75 | ₹21.00 | 8,614 |
| 2026-02-01 | ₹19.25 | ₹20.50 | ₹19.00 | ₹20.40 | 604 |
| 2026-01-30 | ₹18.80 | ₹19.94 | ₹18.80 | ₹19.50 | 4,126 |
| 2026-01-29 | ₹19.80 | ₹20.35 | ₹18.62 | ₹18.76 | 803 |
| 2026-01-28 | ₹19.00 | ₹21.95 | ₹19.00 | ₹20.40 | 698 |
| 2026-01-27 | ₹19.00 | ₹20.99 | ₹19.00 | ₹20.00 | 591 |
| 2026-01-22 | ₹20.50 | ₹21.80 | ₹18.15 | ₹20.23 | 2,262 |
| 2026-01-21 | ₹19.06 | ₹20.00 | ₹19.05 | ₹19.85 | 5,130 |
| 2026-01-20 | ₹19.80 | ₹21.00 | ₹19.22 | ₹19.90 | 726 |
| 2026-01-19 | ₹20.00 | ₹23.35 | ₹20.00 | ₹20.01 | 3,130 |
| 2026-01-16 | ₹19.76 | ₹21.69 | ₹19.70 | ₹20.00 | 5,585 |
| 2026-01-14 | ₹17.00 | ₹21.74 | ₹17.00 | ₹20.12 | 88 |
| 2026-01-13 | ₹20.27 | ₹21.00 | ₹19.50 | ₹20.54 | 3,370 |
| 2026-01-12 | ₹19.77 | ₹20.98 | ₹19.16 | ₹20.27 | 2,063 |
| 2026-01-09 | ₹20.40 | ₹21.00 | ₹19.70 | ₹19.77 | 2,576 |
| 2026-01-08 | ₹20.54 | ₹20.54 | ₹20.07 | ₹20.35 | 474 |
| 2026-01-07 | ₹20.59 | ₹21.85 | ₹20.00 | ₹20.54 | 17,234 |
| 2026-01-06 | ₹20.56 | ₹20.70 | ₹19.13 | ₹19.99 | 9,376 |
| 2026-01-05 | ₹21.00 | ₹21.00 | ₹20.00 | ₹20.56 | 5,340 |
| 2026-01-02 | ₹20.50 | ₹21.49 | ₹20.50 | ₹21.30 | 1,895 |
| 2026-01-01 | ₹20.06 | ₹21.50 | ₹20.06 | ₹20.50 | 1,617 |
GTN Industries Share Price Performance Analysis (Jan 2008 - Jul 2026)
GTNINDS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+17.07%
₹20.50 → ₹24.00
Year to Date
Price Volatility
7.69%
Low Volatility
Year to Date
Average Daily Volume
5,081
Year to Date Average
BSE Exchange
GTN Industries Share Price History – Frequently Asked Questions
Common questions about GTNINDS historical data and records. Examine GTN Industries quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of GTN Industries (GTNINDS)?
The all-time high share price of GTN Industries was ₹89.0 recorded on September 08, 2022 on the BSE exchange.
What is the all-time low share price of GTN Industries (GTNINDS)?
The all-time low share price of GTN Industries was ₹4.94 recorded on April 22, 2020 on the BSE exchange.
How can I download GTNINDS historical share price data?
You can download GTN Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GTNINDS shares?
The highest trading volume day for GTN Industries was 716,371 shares traded on July 13, 2023 on the BSE exchange, with share price at ₹45.12.