G-TEC JAINX EDUCATION share price history

NSE: GTECJAINXOther Consumer ServicesSmall Cap

G-TEC JAINX EDUCATION LIMITED · Formerly Keerti Knowledge and Skills · Face value ₹10 · Listed Aug 2017 · Issue price ₹32.50

₹28.00₹1.24 (4.24%)

Share price at the NSE close on 30 Oct 2026. Previous close ₹29.24.

30 Oct: open ₹28.25, high ₹30.70, low ₹27.79

52-week range of traded prices to 30 Oct 2026

₹15.54Low, 30 Mar 2026₹39.55High, 6 Oct 2026

Under NSE's graded surveillance, stage 0, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹29 Cr4,096th largest listed
P/E: Lossover the last 12 months
P/B: 64.85
Dividend yield: Nonein the last 12 months
ROE: −80.4%
ROCE: −51.8%
Debt to equity: 2.38
Volume, NSE: 5,950

G-TEC JAINX EDUCATION share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

G-TEC JAINX EDUCATION's share price is on record from 20 Jul 2020, when it closed at ₹25.00, to 30 Oct 2026. Its highest close was ₹134.60 on 27 Dec 2023 and its lowest ₹15.90 on 17 Jun 2022. Its trading goes back to 7 Aug 2017, but prices before 20 Jul 2020 are not shown: on 20 Jul 2020 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	28.00	+16.6%	38.35	16.69	24.00	39.55	15.54	28,72,932
2025	24.01	−30.5%	36.54	20.10	34.53	37.80	19.71	23,14,077
2024	34.53	−71.6%	115.45	33.55	119.00	119.00	31.87	8,05,231
2023	121.50	+252.7%	134.60	34.45	34.45	140.65	34.45	18,64,610
2022	34.45	+74.4%	34.45	15.90	20.50	34.45	14.40	60,83,746
2021	19.75	−21.0%	29.70	17.35	25.00	32.65	16.10	1,61,01,742
2020	25.00	–	32.50	23.65	25.00	32.50	23.55	15,31,933

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 20 Jul 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	28.00	−14.2%	35.88	39.55	25.56	1,66,540
Sep 2026	32.62	+16.5%	27.00	32.62	24.80	1,64,331
Aug 2026	27.99	+0.1%	27.39	33.10	26.65	2,24,467
Jul 2026	27.95	−7.4%	29.59	29.78	25.00	89,715
Jun 2026	30.19	+80.9%	19.99	38.35	17.30	16,70,072
May 2026	16.69	−17.3%	20.20	20.90	16.20	63,109
Apr 2026	20.19	+16.8%	20.00	22.00	17.49	62,489
Mar 2026	17.28	−10.2%	19.90	21.90	15.54	1,88,841
Feb 2026	19.24	−6.3%	20.95	22.94	17.40	1,04,502
Jan 2026	20.54	−14.5%	24.00	25.50	18.00	1,38,866
Dec 2025	24.01	+1.5%	25.70	33.47	22.31	11,66,269
Nov 2025	23.66	−2.2%	24.20	26.20	22.31	52,771
Oct 2025	24.20	0.0%	24.20	27.88	21.82	73,141
Sep 2025	24.20	+4.1%	23.25	27.67	22.05	30,044
Aug 2025	23.25	−10.3%	25.93	25.93	23.25	9,121
Jul 2025	25.93	+11.0%	24.52	29.14	22.20	53,712
Jun 2025	23.36	−10.8%	25.49	27.09	21.67	73,594
May 2025	26.19	+2.3%	26.00	28.61	19.71	2,63,788
Apr 2025	25.60	−20.6%	32.34	34.05	25.32	2,20,935
Mar 2025	32.25	+6.5%	30.25	37.00	27.77	3,15,689
Feb 2025	30.27	−14.7%	35.50	36.21	30.27	15,371
Jan 2025	35.50	+2.8%	34.53	37.80	29.50	39,642
Dec 2024	34.53	−1.5%	36.60	40.00	33.59	44,090
Nov 2024	35.04	−18.7%	45.24	47.00	31.87	1,48,820
Oct 2024	43.10	−28.0%	62.00	62.00	41.51	95,741
Sep 2024	59.86	−9.1%	65.83	69.00	56.10	1,33,424
Aug 2024	65.83	−10.6%	73.66	78.00	59.09	53,458
Jul 2024	73.65	+9.9%	70.00	86.59	70.00	58,229
Jun 2024	67.00	−10.1%	74.60	74.60	65.21	19,227
May 2024	74.50	−7.1%	79.95	83.00	67.50	34,787
Apr 2024	80.20	+10.7%	72.45	93.95	72.45	19,480
Mar 2024	72.45	−11.6%	82.00	90.15	68.40	49,137
Feb 2024	82.00	+15.8%	70.80	96.50	70.80	31,926
Jan 2024	70.80	−41.7%	119.00	119.00	70.80	1,16,912
Dec 2023	121.50	+26.8%	95.85	140.65	86.00	2,40,012
Nov 2023	95.85	+0.8%	93.25	103.80	84.75	30,092
Oct 2023	95.10	+4.1%	95.50	104.00	92.00	97,879
Sep 2023	91.35	+32.6%	70.00	91.35	68.55	4,07,582
Aug 2023	68.90	+1.8%	66.30	74.05	56.75	3,33,625
Jul 2023	67.65	−13.0%	76.25	76.25	67.65	2,849
Jun 2023	77.80	+86.3%	41.75	84.30	41.75	2,96,132
May 2023	41.75	+4.9%	39.80	41.75	39.80	1,46,206
Apr 2023	39.80	0.0%	39.80	39.80	39.80	91,319
Mar 2023	39.80	+4.9%	37.95	39.80	37.95	1,35,533
Feb 2023	37.95	+5.0%	36.15	37.95	36.15	60,378
Jan 2023	36.15	+4.9%	34.45	36.15	34.45	23,003
Dec 2022	34.45	0.0%	34.45	34.45	34.45	1,21,340
Nov 2022	34.45	+4.9%	32.85	34.45	32.85	1,20,185
Oct 2022	32.85	0.0%	32.85	32.85	32.85	86,394
Sep 2022	32.85	+15.5%	29.85	32.85	29.75	7,85,258
Aug 2022	28.45	+33.9%	21.25	28.45	19.70	3,26,934
Jul 2022	21.25	+23.2%	17.00	24.20	16.10	12,43,220
Jun 2022	17.25	+6.2%	16.75	21.75	14.40	1,58,908
May 2022	16.25	−13.8%	19.95	20.50	14.90	2,17,797
Apr 2022	18.85	+9.3%	17.40	21.70	17.25	2,48,782
Mar 2022	17.25	+2.4%	16.50	20.45	16.20	1,90,462
Feb 2022	16.85	−17.0%	20.85	21.35	16.15	2,61,421
Jan 2022	20.30	+2.8%	20.50	28.65	18.80	23,23,045
Dec 2021	19.75	−2.9%	20.35	21.40	17.35	5,63,739
Nov 2021	20.35	+10.6%	17.85	22.50	16.10	8,11,687
Oct 2021	18.40	−11.3%	21.70	21.70	17.95	2,16,509
Sep 2021	20.75	+16.2%	18.50	25.50	17.45	14,66,428
Aug 2021	17.85	−12.7%	20.85	20.85	17.00	1,77,228
Jul 2021	20.45	−4.2%	21.35	22.60	19.10	3,73,434
Jun 2021	21.35	−4.3%	22.15	23.50	21.15	5,73,921
May 2021	22.30	−7.1%	24.40	26.00	20.00	41,89,818
Apr 2021	24.00	−0.2%	23.90	29.90	22.55	25,92,906
Mar 2021	24.05	−1.8%	24.95	31.90	22.75	23,78,375
Feb 2021	24.50	−6.3%	26.15	30.00	23.00	16,19,440
Jan 2021	26.15	+4.6%	25.00	32.65	22.60	11,38,257
Dec 2020	25.00	+4.2%	24.60	28.75	23.55	8,67,311
Nov 2020	24.00	−13.4%	28.70	32.50	23.75	1,56,222
Oct 2020	27.70	+4.1%	25.30	27.70	25.30	1,48,800
Sep 2020	26.60	+1.3%	26.35	26.60	26.35	37,200
Aug 2020	26.25	+10.5%	23.65	27.60	23.65	2,60,400
Jul 2020	23.75	–	25.00	25.00	23.75	62,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	28.25	30.70	27.79	28.00	28.34	5,950	–
29 Oct 2026	27.09	29.93	27.09	29.24	27.62	2,656	–
28 Oct 2026	27.51	28.51	26.52	28.51	27.34	1,389	–
27 Oct 2026	26.00	27.51	26.00	27.51	27.00	145	–
26 Oct 2026	26.36	26.77	25.56	26.28	25.81	1,717	–
23 Oct 2026	26.65	26.90	26.63	26.90	26.70	1,598	–
22 Oct 2026	29.20	29.20	28.03	28.03	28.26	2,942	–
21 Oct 2026	30.19	31.78	28.85	29.50	30.16	433	–
19 Oct 2026	30.50	31.60	28.60	30.27	29.12	11,546	–
16 Oct 2026	30.10	30.10	30.10	30.10	30.10	4,871	–
15 Oct 2026	31.68	34.99	31.68	31.68	32.12	1,115	–
14 Oct 2026	35.00	35.17	32.85	33.34	34.00	2,191	72.0%
13 Oct 2026	32.05	34.61	32.05	34.57	34.40	10,522	93.5%
12 Oct 2026	32.80	33.00	32.15	32.97	32.92	4,443	79.1%
9 Oct 2026	34.50	36.00	33.74	33.74	35.06	10,093	79.9%
8 Oct 2026	35.70	35.70	34.22	35.51	35.36	10,119	70.0%
7 Oct 2026	36.19	36.19	34.50	35.69	35.54	8,987	76.4%
6 Oct 2026	39.55	39.55	35.79	36.19	38.39	60,594	77.2%
5 Oct 2026	37.67	37.67	37.67	37.67	37.67	16,385	100.0%
1 Oct 2026	35.88	35.88	35.88	35.88	35.88	8,844	100.0%
30 Sep 2026	32.62	32.62	32.62	32.62	32.62	3,654	100.0%
29 Sep 2026	29.66	29.66	29.66	29.66	29.66	14,074	100.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
20 Jul 2020	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.