Price Data Selection & Download
G-Tec Jainx Education Share Price All Time Records & Statistics (Sep 2025 - May 2026)
160 daily OHLCV records on NSE from Sept. 2025 to May 2026. Explore GTECJAINX Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹33.47
December 12, 2025
NSE Exchange
Share Price All Time Low
₹15.54
March 30, 2026
NSE Exchange
Highest Volume Trading Day
794,407
December 12, 2025 • ₹26.85
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
GTECJAINX daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹19.89 | ₹19.89 | ₹18.41 | ₹18.61 | 3,470 |
| 2026-05-19 | ₹19.00 | ₹19.60 | ₹18.36 | ₹19.50 | 2,630 |
| 2026-05-18 | ₹19.70 | ₹20.00 | ₹19.00 | ₹19.00 | 8,670 |
| 2026-05-15 | ₹19.73 | ₹20.40 | ₹18.12 | ₹19.61 | 12,908 |
| 2026-05-14 | ₹19.75 | ₹19.75 | ₹17.30 | ₹17.72 | 3,400 |
| 2026-05-13 | ₹18.50 | ₹19.89 | ₹18.40 | ₹18.76 | 3,485 |
| 2026-05-12 | ₹20.90 | ₹20.90 | ₹19.30 | ₹19.36 | 1,024 |
| 2026-05-11 | ₹19.94 | ₹20.00 | ₹19.24 | ₹19.90 | 5,151 |
| 2026-05-08 | ₹19.88 | ₹20.88 | ₹19.21 | ₹19.86 | 2,465 |
| 2026-05-07 | ₹19.94 | ₹19.95 | ₹19.21 | ₹19.65 | 1,436 |
| 2026-05-06 | ₹19.51 | ₹20.01 | ₹19.20 | ₹19.23 | 1,580 |
| 2026-05-05 | ₹20.04 | ₹20.05 | ₹19.51 | ₹19.51 | 3,394 |
| 2026-05-04 | ₹20.20 | ₹20.20 | ₹19.43 | ₹19.60 | 685 |
| 2026-04-30 | ₹22.00 | ₹22.00 | ₹19.21 | ₹20.19 | 570 |
| 2026-04-29 | ₹19.84 | ₹20.39 | ₹19.06 | ₹20.12 | 250 |
| 2026-04-28 | ₹20.19 | ₹20.19 | ₹19.00 | ₹19.84 | 4,174 |
| 2026-04-27 | ₹20.20 | ₹20.20 | ₹18.30 | ₹19.28 | 2,598 |
| 2026-04-24 | ₹19.10 | ₹20.59 | ₹18.70 | ₹18.99 | 6,232 |
| 2026-04-23 | ₹20.12 | ₹20.15 | ₹19.10 | ₹19.99 | 1,872 |
| 2026-04-22 | ₹20.14 | ₹20.16 | ₹19.34 | ₹20.15 | 591 |
| 2026-04-21 | ₹20.39 | ₹20.40 | ₹19.64 | ₹20.27 | 1,227 |
| 2026-04-20 | ₹17.51 | ₹20.40 | ₹17.51 | ₹19.64 | 3,208 |
| 2026-04-17 | ₹21.50 | ₹21.50 | ₹19.17 | ₹19.47 | 18,469 |
| 2026-04-16 | ₹20.00 | ₹20.90 | ₹19.75 | ₹20.06 | 522 |
| 2026-04-15 | ₹19.63 | ₹20.45 | ₹19.25 | ₹20.18 | 315 |
| 2026-04-13 | ₹20.75 | ₹20.75 | ₹18.60 | ₹19.63 | 460 |
| 2026-04-10 | ₹19.51 | ₹21.00 | ₹19.28 | ₹20.70 | 1,484 |
| 2026-04-09 | ₹19.49 | ₹20.80 | ₹19.00 | ₹19.51 | 12,112 |
| 2026-04-08 | ₹19.80 | ₹19.80 | ₹18.56 | ₹19.28 | 434 |
| 2026-04-07 | ₹19.69 | ₹19.69 | ₹19.00 | ₹19.19 | 3,531 |
| 2026-04-06 | ₹19.97 | ₹19.97 | ₹18.25 | ₹18.28 | 661 |
| 2026-04-02 | ₹18.05 | ₹19.25 | ₹17.56 | ₹18.99 | 309 |
| 2026-04-01 | ₹20.00 | ₹20.00 | ₹17.49 | ₹18.05 | 3,470 |
| 2026-03-30 | ₹19.30 | ₹19.42 | ₹15.54 | ₹17.28 | 120,226 |
| 2026-03-27 | ₹20.10 | ₹20.10 | ₹18.81 | ₹19.42 | 8,711 |
| 2026-03-25 | ₹20.20 | ₹20.20 | ₹19.71 | ₹19.77 | 3,629 |
| 2026-03-24 | ₹20.47 | ₹20.47 | ₹19.25 | ₹19.47 | 1,185 |
| 2026-03-23 | ₹19.60 | ₹20.49 | ₹19.60 | ₹20.47 | 388 |
| 2026-03-20 | ₹20.20 | ₹20.97 | ₹20.01 | ₹20.59 | 6,239 |
| 2026-03-19 | ₹20.34 | ₹20.37 | ₹19.17 | ₹20.20 | 8,388 |
| 2026-03-18 | ₹19.70 | ₹20.50 | ₹19.09 | ₹20.37 | 2,183 |
| 2026-03-17 | ₹21.89 | ₹21.90 | ₹18.91 | ₹19.21 | 4,123 |
| 2026-03-16 | ₹20.35 | ₹20.49 | ₹19.34 | ₹19.65 | 1,272 |
| 2026-03-13 | ₹20.39 | ₹20.50 | ₹19.30 | ₹20.35 | 2,118 |
| 2026-03-12 | ₹21.05 | ₹21.47 | ₹20.21 | ₹20.39 | 1,517 |
| 2026-03-11 | ₹21.22 | ₹21.22 | ₹20.02 | ₹21.05 | 4,530 |
| 2026-03-10 | ₹19.38 | ₹20.99 | ₹19.21 | ₹20.11 | 11,550 |
| 2026-03-09 | ₹18.73 | ₹19.44 | ₹18.70 | ₹19.38 | 2,188 |
| 2026-03-06 | ₹19.00 | ₹19.98 | ₹18.50 | ₹18.73 | 3,148 |
| 2026-03-05 | ₹18.59 | ₹19.30 | ₹18.30 | ₹19.30 | 2,044 |
| 2026-03-04 | ₹19.30 | ₹19.30 | ₹17.99 | ₹18.50 | 2,560 |
| 2026-03-02 | ₹19.90 | ₹19.90 | ₹18.43 | ₹19.33 | 2,842 |
| 2026-02-27 | ₹19.61 | ₹19.61 | ₹19.00 | ₹19.24 | 447 |
| 2026-02-26 | ₹19.99 | ₹19.99 | ₹18.61 | ₹19.17 | 5,564 |
| 2026-02-25 | ₹21.00 | ₹21.00 | ₹18.10 | ₹18.80 | 23,831 |
| 2026-02-24 | ₹20.00 | ₹20.00 | ₹19.00 | ₹19.00 | 2,580 |
| 2026-02-23 | ₹19.99 | ₹19.99 | ₹19.00 | ₹19.29 | 2,232 |
| 2026-02-20 | ₹19.04 | ₹20.00 | ₹19.04 | ₹19.99 | 1,843 |
| 2026-02-19 | ₹20.49 | ₹20.49 | ₹19.00 | ₹19.13 | 2,408 |
| 2026-02-18 | ₹19.89 | ₹22.94 | ₹19.22 | ₹20.48 | 14,632 |
| 2026-02-17 | ₹19.80 | ₹19.80 | ₹18.61 | ₹19.60 | 513 |
| 2026-02-16 | ₹19.30 | ₹19.80 | ₹17.40 | ₹19.41 | 4,552 |
| 2026-02-13 | ₹20.70 | ₹20.70 | ₹18.00 | ₹18.88 | 2,636 |
| 2026-02-12 | ₹19.07 | ₹19.78 | ₹19.06 | ₹19.40 | 2,045 |
| 2026-02-11 | ₹20.00 | ₹20.00 | ₹18.80 | ₹18.97 | 3,728 |
| 2026-02-10 | ₹18.97 | ₹19.72 | ₹18.70 | ₹19.56 | 4,124 |
| 2026-02-09 | ₹19.49 | ₹20.00 | ₹18.29 | ₹18.88 | 4,215 |
| 2026-02-06 | ₹19.00 | ₹19.95 | ₹18.51 | ₹18.69 | 4,359 |
| 2026-02-05 | ₹19.50 | ₹20.74 | ₹19.00 | ₹19.23 | 5,084 |
| 2026-02-04 | ₹20.72 | ₹20.72 | ₹19.05 | ₹20.01 | 2,237 |
| 2026-02-03 | ₹18.30 | ₹20.18 | ₹18.30 | ₹19.31 | 2,441 |
| 2026-02-02 | ₹19.35 | ₹19.35 | ₹18.15 | ₹18.57 | 6,882 |
| 2026-02-01 | ₹20.95 | ₹20.95 | ₹18.68 | ₹19.26 | 8,149 |
| 2026-01-30 | ₹19.29 | ₹20.89 | ₹18.00 | ₹20.54 | 11,400 |
| 2026-01-29 | ₹20.17 | ₹21.28 | ₹18.80 | ₹18.91 | 8,397 |
| 2026-01-28 | ₹22.80 | ₹22.80 | ₹19.31 | ₹19.77 | 13,304 |
| 2026-01-27 | ₹22.90 | ₹22.90 | ₹20.21 | ₹21.29 | 22,169 |
| 2026-01-23 | ₹19.79 | ₹20.48 | ₹19.00 | ₹19.89 | 3,506 |
| 2026-01-22 | ₹18.35 | ₹20.92 | ₹18.35 | ₹19.49 | 4,463 |
| 2026-01-21 | ₹21.48 | ₹22.40 | ₹18.50 | ₹19.64 | 2,030 |
| 2026-01-20 | ₹22.39 | ₹22.39 | ₹19.51 | ₹21.48 | 5,340 |
| 2026-01-19 | ₹20.36 | ₹20.85 | ₹19.48 | ₹20.82 | 8,417 |
| 2026-01-16 | ₹22.99 | ₹23.00 | ₹20.00 | ₹20.36 | 3,496 |
| 2026-01-14 | ₹21.52 | ₹22.60 | ₹20.02 | ₹21.80 | 2,583 |
| 2026-01-13 | ₹22.16 | ₹22.64 | ₹18.30 | ₹21.52 | 3,025 |
| 2026-01-12 | ₹22.75 | ₹24.49 | ₹21.60 | ₹22.11 | 11,053 |
| 2026-01-09 | ₹24.80 | ₹24.80 | ₹20.26 | ₹22.75 | 12,370 |
| 2026-01-08 | ₹23.30 | ₹25.48 | ₹22.32 | ₹23.57 | 5,716 |
| 2026-01-07 | ₹23.70 | ₹24.49 | ₹23.00 | ₹23.26 | 5,593 |
| 2026-01-06 | ₹24.95 | ₹24.95 | ₹23.90 | ₹23.92 | 3,990 |
| 2026-01-05 | ₹25.50 | ₹25.50 | ₹23.86 | ₹24.35 | 4,864 |
| 2026-01-02 | ₹25.00 | ₹25.00 | ₹23.55 | ₹24.35 | 5,979 |
| 2026-01-01 | ₹24.00 | ₹25.30 | ₹23.52 | ₹23.68 | 1,171 |
G-Tec Jainx Education Share Price Performance Analysis (Sep 2025 - May 2026)
GTECJAINX price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.41%
₹23.68 → ₹18.61
Year to Date
Price Volatility
6.76%
Low Volatility
Year to Date
Average Daily Volume
5,860
Year to Date Average
NSE Exchange
G-Tec Jainx Education Share Price History – Frequently Asked Questions
Common questions about GTECJAINX historical data and records. For live price, key ratios and fundamentals, see GTECJAINX share price screener.
What is the all-time high share price of G-Tec Jainx Education (GTECJAINX)?
The all-time high share price of G-Tec Jainx Education was ₹33.47 recorded on December 12, 2025 on the NSE exchange.
What is the all-time low share price of G-Tec Jainx Education (GTECJAINX)?
The all-time low share price of G-Tec Jainx Education was ₹15.54 recorded on March 30, 2026 on the NSE exchange.
How can I download GTECJAINX historical share price data?
You can download G-Tec Jainx Education 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 GTECJAINX shares?
The highest trading volume day for G-Tec Jainx Education was 794,407 shares traded on December 12, 2025 on the NSE exchange, with share price at ₹26.85.