Gtn Industries Ltd		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-08-2026 Friday	BSE Sensex : 77,540.83 +3.11 +0.00%		NSE Nifty 50 : 24,252.00 +20.15 +0.08%		USD - INR 1 $ = Rs 95.72	Find Stock
Share Price in Google :	Gtn Industries Ltd		MCap (aprox) 42.1 Crores	Symbol : 500170	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.2%	-6.6%	0.6%	-3.7%	5.6%	-2.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-08-26	Fri	23.65	-0.33	439	-1.4%
20-08-26	Thu	23.98	0.35	286	1.5%	Data Update : 7 PM
19-08-26	Wed	23.63	-0.37	4.14k	-1.5%	21-08-26 : 23.65
18-08-26	Tue	24	-0.85	7.47k	-3.4%
17-08-26	Mon	24.85	1.32	4.12k	5.6%	Compared to  :  12-08-26 24.95
14-08-26	Fri	23.53	-0.39	537	-1.6%
13-08-26	Thu	23.92	-1.03	5.18k	-4.1%	7 Days %
12-08-26	Wed	24.95	0.46	163	1.9%	-5.2%
11-08-26	Tue	24.49	0	2.43k	0.0%
10-08-26	Mon	24.49	0.14	9.94k	0.6%	Compared to  :  21-07-26 25.31
07-08-26	Fri	24.35	-0.55	83	-2.2%
06-08-26	Thu	24.9	-0.49	320	-1.9%	1 Month %
05-08-26	Wed	25.39	0.59	169	2.4%	-6.6%
04-08-26	Tue	24.8	0.84	455	3.5%	.
03-08-26	Mon	23.96	-0.5	763	-2.0%	Compared to  :  22-06-26 23.5
31-07-26	Fri	24.46	0.63	2.86k	2.6%
30-07-26	Thu	23.83		908	-4.6%	2 Months %
29-07-26	Wed					0.6%
28-07-26	Tue
27-07-26	Mon	24.98	1.08	111	4.5%	Compared to  :  21-05-26 24.57
24-07-26	Fri	23.9	-0.1	132	-0.4%
23-07-26	Thu	24	0	1.88k	0.0%	3 Months %
22-07-26	Wed	24	-1.31	5.06k	-5.2%	-3.7%
21-07-26	Tue	25.31	-0.6	2.28k	-2.3%
20-07-26	Mon	25.91	0.57	15.65k	2.2%	Compared to  :  20-02-26 22.39
17-07-26	Fri	25.34	-0.14	214	-0.5%
16-07-26	Thu	25.48	1.75	12.81k	7.4%	6 Months %
15-07-26	Wed	23.73		24.28k	5.5%	5.6%
14-07-26	Tue
13-07-26	Mon	22.5	0.56	11.45k	2.6%	Compared to  :  21-08-25 24.29
10-07-26	Fri	21.94	-0.06	1.84k	-0.3%
09-07-26	Thu	22	0.09	2.41k	0.4%	1 year %
08-07-26	Wed	21.91	-0.56	3.63k	-2.5%	-2.6%
07-07-26	Tue	22.47	1.45	26.14k	6.9%
06-07-26	Mon	21.02	-0.19	1.18k	-0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
03-07-26	Fri	21.21	-0.24	1.64k	-1.1%
02-07-26	Thu	21.45	0.34	173	1.6%
01-07-26	Wed	21.11	0.36	532	1.7%
30-06-26	Tue	20.75	-0.22	1.4k	-1.0%
29-06-26	Mon	20.97	-0.92	3.6k	-4.2%
25-06-26	Thu	21.89	0.69	206	3.3%
24-06-26	Wed	21.2	-1.59	10.91k	-7.0%
23-06-26	Tue	22.79	-0.71	4.1k	-3.0%
22-06-26	Mon	23.5	-0.26	1.08k	-1.1%
19-06-26	Fri	23.76	0.86	2.38k	3.8%
18-06-26	Thu	22.9	-0.65	2.28k	-2.8%
17-06-26	Wed	23.55	0.73	646	3.2%
16-06-26	Tue	22.82	-1.13	4.24k	-4.7%
15-06-26	Mon	23.95	0.15	2.22k	0.6%
12-06-26	Fri	23.8	-0.11	171	-0.5%
11-06-26	Thu	23.91	0.48	6.45k	2.0%
10-06-26	Wed	23.43	-0.38	2.41k	-1.6%
09-06-26	Tue	23.81	0.81	1.23k	3.5%
08-06-26	Mon	23	-1.08	9.15k	-4.5%
05-06-26	Fri	24.08	-0.52	1.51k	-2.1%
04-06-26	Thu	24.6	0.16	1.63k	0.7%
03-06-26	Wed	24.44	0.02	4.62k	0.1%
02-06-26	Tue	24.42	-0.33	511	-1.3%
01-06-26	Mon	24.75	0.14	1.65k	0.6%
29-05-26	Fri	24.61	-0.03	2.7k	-0.1%
27-05-26	Wed	24.64	0.01	5.44k	0.0%
26-05-26	Tue	24.63	0	4.61k	0.0%
25-05-26	Mon	24.63	0.95	1.31k	4.0%
22-05-26	Fri	23.68	-0.89	10.18k	-3.6%
21-05-26	Thu	24.57	-1.66	6.12k	-6.3%
20-05-26	Wed	26.23	0.71	95.74k	2.8%
19-05-26	Tue	25.52	0.17	2.19k	0.7%
18-05-26	Mon	25.35	0.03	122	0.1%
15-05-26	Fri	25.32	0.11	3.2k	0.4%
14-05-26	Thu	25.21	-0.24	1.75k	-0.9%
13-05-26	Wed	25.45	-0.14	1.27k	-0.5%
12-05-26	Tue	25.59	0.4	4.12k	1.6%
11-05-26	Mon	25.19	#N/A	7.77k	1.0%
08-05-26	Fri	#N/A	#N/A		#N/A
07-05-26	Thu	24.95	#N/A	2.99k	-0.2%
06-05-26	Wed	#N/A	#N/A		#N/A
05-05-26	Tue	25	0.36	353	1.5%
04-05-26	Mon	24.64	-0.4	27	-1.6%
30-04-26	Thu	25.04	0.04	766	0.2%
29-04-26	Wed	25	0.53	2.82k	2.2%
28-04-26	Tue	24.47	-0.02	4.28k	-0.1%
27-04-26	Mon	24.49	-0.22	4.17k	-0.9%
24-04-26	Fri	24.71	1.09	7.96k	4.6%
23-04-26	Thu	23.62	-0.13	2.82k	-0.5%
22-04-26	Wed	23.75	-0.06	747	-0.3%
21-04-26	Tue	23.81	#N/A	187	-0.9%
20-04-26	Mon	#N/A	#N/A		#N/A
17-04-26	Fri	24.03	0.51	4.48k	2.2%
16-04-26	Thu	23.52	0.09	796	0.4%
15-04-26	Wed	23.43	0.07	6.71k	0.3%
13-04-26	Mon	23.36	0.82	211	3.6%
10-04-26	Fri	22.54	0.44	4.01k	2.0%
09-04-26	Thu	22.1	0.93	4.4k	4.4%
08-04-26	Wed	21.17	-0.61	830	-2.8%
07-04-26	Tue	21.78	0.83	2.94k	4.0%
06-04-26	Mon	20.95	-0.47	1.96k	-2.2%
02-04-26	Thu	21.42	-0.16	890	-0.7%
01-04-26	Wed	21.58	1.75	4.8k	8.8%
30-03-26	Mon	19.83	-2.42	11.28k	-10.9%
27-03-26	Fri	22.25	-0.52	53.68k	-2.3%
25-03-26	Wed	22.77	0.77	2.91k	3.5%
24-03-26	Tue	22	0.17	6.1k	0.8%
23-03-26	Mon	21.83	-1.44	4.72k	-6.2%
20-03-26	Fri	23.27	-0.6	7.44k	-2.5%
19-03-26	Thu	23.87	0.18	1.15k	0.8%
18-03-26	Wed	23.69	1.09	2.4k	-1.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	22.6	-0.24	72	-1.1%
26-02-26	Thu	22.84	-0.06	788	-0.3%
25-02-26	Wed	22.9	1.32	721	6.1%
24-02-26	Tue	21.58	#N/A	567	-3.6%
23-02-26	Mon	#N/A	#N/A		#N/A
20-02-26	Fri	22.39	#N/A	1.18k	4.1%
19-02-26	Thu	#N/A	#N/A		#N/A
18-02-26	Wed	21.5	-0.15	804	-0.7%
17-02-26	Tue	21.65	-0.89	2.31k	-3.9%
16-02-26	Mon	22.54	-0.14	418	-0.6%
13-02-26	Fri	22.68	0.37	434	1.7%
12-02-26	Thu	22.31	0.73	11.61k	3.4%
11-02-26	Wed	21.58	0.09	1.36k	0.4%
10-02-26	Tue	21.49	-0.21	2.95k	-1.0%
09-02-26	Mon	21.7	-0.05	4	-0.2%
06-02-26	Fri	21.75	0.27	5.12k	1.3%
05-02-26	Thu	21.48	0.48	4.89k	2.3%
04-02-26	Wed	21	0.6	8.61k	2.9%
03-02-26	Tue	20.4	0.9	604	4.6%
02-02-26	Mon	19.5	0.74	4.13k	3.9%
01-02-26	Sun	18.76	-1.64	803	-8.0%
30-01-26	Fri	20.4	0.4	698	2.0%
29-01-26	Thu	20	#N/A	591	-1.1%
28-01-26	Wed	#N/A	#N/A		#N/A
27-01-26	Tue	20.23	0.38	2.26k	1.9%
23-01-26	Fri	19.85	-0.05	5.13k	-0.3%
22-01-26	Thu	19.9	-0.11	726	-0.5%
21-01-26	Wed	20.01	0.01	3.13k	0.1%
20-01-26	Tue	20	-0.12	5.59k	-0.6%
19-01-26	Mon	20.12	-0.42	88	-2.0%
16-01-26	Fri	20.54	0.27	3.37k	1.3%
14-01-26	Wed	20.27	0.5	2.06k	2.5%
13-01-26	Tue	19.77	-0.58	2.58k	-2.9%
12-01-26	Mon	20.35	-0.19	474	-0.9%
09-01-26	Fri	20.54	0.55	17.23k	2.8%
08-01-26	Thu	19.99	-0.57	9.38k	-2.8%
07-01-26	Wed	20.56	-0.74	5.34k	-3.5%
06-01-26	Tue	21.3	0.8	1.9k	3.9%
05-01-26	Mon	20.5	-0.23	1.62k	-1.1%
02-01-26	Fri	20.73	-0.75	2.46k	-3.5%
01-01-26	Thu	21.48	-0.83	2.13k	-3.7%
31-12-25	Wed	22.31	0.12	1k	0.5%
30-12-25	Tue	22.19	-0.75	878	-3.3%
29-12-25	Mon	22.94	0.9	3.83k	4.1%
26-12-25	Fri	22.04	-0.34	1.28k	-1.5%
24-12-25	Wed	22.38	-0.55	3.81k	-2.4%
23-12-25	Tue	22.93	1.35	739	6.3%
22-12-25	Mon	21.58	-0.37	759	-1.7%
19-12-25	Fri	21.95	-0.93	1.98k	-4.1%
18-12-25	Thu	22.88	1.2	61	5.5%
17-12-25	Wed	21.68	-1.43	665	-6.2%
16-12-25	Tue	23.11	-0.17	6.11k	-0.7%
15-12-25	Mon	23.28	1.4	2.68k	6.4%
12-12-25	Fri	21.88	0.41	276	1.9%
11-12-25	Thu	21.47	1.12	967	5.5%
10-12-25	Wed	20.35	-1.27	1.98k	-5.9%
09-12-25	Tue	21.62	-0.2	798	-0.9%
08-12-25	Mon	21.82	-0.93	1.09k	-4.1%
05-12-25	Fri	22.75	1.15	6.14k	5.3%
04-12-25	Thu	21.6	-0.08	9.27k	-0.4%
03-12-25	Wed	21.68	0.22	1.87k	1.0%
02-12-25	Tue	21.46	-1.04	1.48k	-4.6%
01-12-25	Mon	22.5	0.39	1.79k	1.8%
28-11-25	Fri	22.11	-0.89	1.11k	-3.9%
27-11-25	Thu	23	0.53	660	2.4%
26-11-25	Wed	22.47	0.22	3.59k	1.0%
25-11-25	Tue	22.25	-0.15	854	-0.7%
24-11-25	Mon	22.4	-0.83	1.01k	-3.6%
21-11-25	Fri	23.23	-0.47	642	-2.0%
20-11-25	Thu	23.7	-0.54	9.66k	-2.2%
19-11-25	Wed	24.24	-0.01	65	0.0%
18-11-25	Tue	24.25	0.95	1.09k	4.1%
17-11-25	Mon	23.3	-1.19	323	-4.9%
14-11-25	Fri	24.49	-0.09	36	-0.4%
13-11-25	Thu	24.58	0.59	198	2.5%
12-11-25	Wed	23.99	0.18	1.02k	0.8%
11-11-25	Tue	23.81	-1.41	26.94k	-5.6%
10-11-25	Mon	25.22	-0.23	1.42k	-0.9%
07-11-25	Fri	25.45	0.07	364	0.3%
06-11-25	Thu	25.38	-0.23	502	-0.9%
04-11-25	Tue	25.61	0.93	4.14k	3.8%
03-11-25	Mon	24.68	-0.05	293	-0.2%
31-10-25	Fri	24.73	-0.05	1.28k	-0.2%
30-10-25	Thu	24.78	-0.03	1.12k	-0.1%
29-10-25	Wed	24.81	-0.49	270	-1.9%
28-10-25	Tue	25.3	-0.45	435	-1.7%
27-10-25	Mon	25.75	-0.1	164	-0.4%
24-10-25	Fri	25.85	1.46	411	6.0%
23-10-25	Thu	24.39	-0.62	167	-2.5%
21-10-25	Tue	25.01	-0.67	614	-2.6%
20-10-25	Mon	25.68	0.38	491	1.5%
17-10-25	Fri	25.3	-0.2	272	-0.8%
16-10-25	Thu	25.5	-0.2	10	-0.8%
15-10-25	Wed	25.7	0.48	1.53k	1.9%
14-10-25	Tue	25.22	-0.68	27	-2.6%
13-10-25	Mon	25.9	0.18	489	0.7%
10-10-25	Fri	25.76	0.14	1.27k	0.5%
09-10-25	Thu	25.58	-0.97	518	-3.7%
08-10-25	Wed	26.55	0.46	420	1.8%
07-10-25	Tue	26.09	1.05	8.5k	4.2%
06-10-25	Mon	25.04	-0.51	8.11k	-2.0%
03-10-25	Fri	25.55	-0.13	6.15k	-0.5%
01-10-25	Wed	25.68	0.38	7.91k	1.5%
30-09-25	Tue	25.3	-0.05	3.77k	-0.2%
29-09-25	Mon	25.35	-0.24	255	-0.9%
26-09-25	Fri	25.59	0.85	7.81k	3.4%
25-09-25	Thu	24.74	-0.14	4.64k	-0.6%
24-09-25	Wed	24.88	0.43	1.18k	1.8%
23-09-25	Tue	24.45	0.27	6.09k	1.1%
22-09-25	Mon	24.18	0.55	6.37k	2.3%
19-09-25	Fri	23.63	-0.76	21.06k	-3.1%
18-09-25	Thu	24.39	0.79	2.62k	3.3%
17-09-25	Wed	23.6	-0.24	1.02k	-1.0%
16-09-25	Tue	23.84	-0.71	1.72k	-2.9%
15-09-25	Mon	24.55	0.65	369	2.7%
12-09-25	Fri	23.9	0.35	1.17k	1.5%
11-09-25	Thu	23.55	-0.39	1.34k	-1.6%
10-09-25	Wed	23.94	-1.05	971	-4.2%
09-09-25	Tue	24.99	0.2	621	0.8%
08-09-25	Mon	24.79	0.22	530	0.9%
05-09-25	Fri	24.57	0.16	1.21k	0.7%
04-09-25	Thu	24.41	1.15	1.92k	4.9%
03-09-25	Wed	23.26	-0.5	3.65k	-2.1%
02-09-25	Tue	23.76	-1.24	1.92k	-5.0%
01-09-25	Mon	25	0.18	614	0.7%
29-08-25	Fri	24.82	-0.17	892	-0.7%
28-08-25	Thu	24.99	-0.03	1.85k	-0.1%
26-08-25	Tue	25.02	-0.2	376	-0.8%
25-08-25	Mon	25.22	0.34	1.17k	1.4%
22-08-25	Fri	24.88	0.59	1.16k	2.4%
21-08-25	Thu	24.29	-0.41	2.98k	-1.7%
20-08-25	Wed	24.7	1.25	859	5.3%
19-08-25	Tue	23.45	-1.31	6.57k	-5.3%