GSB Finance Limited (BOM:511543)
India · Delayed Price · Currency is INR 47.00
+2.15 (4.79%)
At close: Aug 25, 2026
GSB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 45.00 | 47.75 | 44.57 | 44.85 | 44.85 | -4.39% | 13,163 |
| Aug 21, 2026 | 48.40 | 48.50 | 44.11 | 46.91 | 46.91 | 1.54% | 6,339 |
| Aug 20, 2026 | 45.44 | 46.20 | 43.00 | 46.20 | 46.20 | 5.00% | 3,890 |
| Aug 19, 2026 | 43.00 | 44.00 | 42.10 | 44.00 | 44.00 | 0.82% | 2,043 |
| Aug 18, 2026 | 43.51 | 45.60 | 42.10 | 43.64 | 43.64 | 0.30% | 9,150 |
| Aug 17, 2026 | 45.80 | 45.80 | 43.51 | 43.51 | 43.51 | -5.00% | 2,677 |
| Aug 14, 2026 | 44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 4.09% | 5 |
| Aug 13, 2026 | 45.30 | 45.30 | 41.00 | 44.00 | 44.00 | 1.97% | 2,199 |
| Aug 12, 2026 | 41.60 | 43.20 | 41.60 | 43.15 | 43.15 | 4.81% | 1,271 |
| Aug 11, 2026 | 44.35 | 44.35 | 41.00 | 41.17 | 41.17 | -4.28% | 713 |
| Aug 10, 2026 | 44.40 | 44.60 | 42.50 | 43.01 | 43.01 | 1.20% | 812 |
| Aug 7, 2026 | 43.00 | 44.50 | 42.30 | 42.50 | 42.50 | -4.49% | 176 |
| Aug 6, 2026 | 45.90 | 46.20 | 42.00 | 44.50 | 44.50 | 1.14% | 1,874 |
| Aug 5, 2026 | 42.84 | 44.95 | 42.40 | 44.00 | 44.00 | 2.71% | 1,162 |
| Aug 4, 2026 | 42.00 | 44.75 | 40.70 | 42.84 | 42.84 | 0.35% | 945 |
| Aug 3, 2026 | 41.30 | 43.30 | 41.30 | 42.69 | 42.69 | 3.49% | 5,797 |
| Jul 31, 2026 | 43.95 | 44.07 | 41.10 | 41.25 | 41.25 | -1.74% | 2,788 |
| Jul 30, 2026 | 42.00 | 44.95 | 41.80 | 41.98 | 41.98 | -4.59% | 460 |
| Jul 29, 2026 | 43.70 | 45.00 | 41.52 | 44.00 | 44.00 | 0.69% | 4,364 |
| Jul 28, 2026 | 44.15 | 44.15 | 43.70 | 43.70 | 43.70 | -5.00% | 1,027 |
| Jul 27, 2026 | 44.60 | 46.80 | 43.50 | 46.00 | 46.00 | 3.05% | 601 |
| Jul 24, 2026 | 45.72 | 45.72 | 44.10 | 44.64 | 44.64 | -1.89% | 593 |
| Jul 23, 2026 | 45.00 | 45.50 | 44.10 | 45.50 | 45.50 | 1.11% | 506 |
| Jul 22, 2026 | 46.37 | 47.73 | 44.15 | 45.00 | 45.00 | -1.01% | 3,181 |
| Jul 21, 2026 | 47.11 | 47.11 | 43.75 | 45.46 | 45.46 | 1.18% | 2,332 |
| Jul 20, 2026 | 45.38 | 46.97 | 44.05 | 44.93 | 44.93 | -1.27% | 2,803 |
| Jul 17, 2026 | 47.40 | 47.41 | 45.00 | 45.51 | 45.51 | 0.78% | 14,304 |
| Jul 16, 2026 | 44.90 | 45.16 | 44.11 | 45.16 | 45.16 | 5.00% | 10,650 |
| Jul 15, 2026 | 42.31 | 45.00 | 41.84 | 43.01 | 43.01 | -2.34% | 15,104 |
| Jul 14, 2026 | 44.62 | 48.64 | 44.02 | 44.04 | 44.04 | -4.94% | 42,398 |
| Jul 13, 2026 | 45.30 | 50.99 | 42.67 | 46.33 | 46.33 | -1.68% | 66,183 |
| Jul 10, 2026 | 47.48 | 47.48 | 45.30 | 47.12 | 47.12 | 19.08% | 125,557 |
| Jul 9, 2026 | 37.00 | 39.57 | 36.50 | 39.57 | 39.57 | 19.98% | 16,054 |
| Jul 8, 2026 | 33.00 | 33.00 | 30.65 | 32.98 | 32.98 | -0.03% | 74 |
| Jul 7, 2026 | 30.80 | 32.99 | 30.80 | 32.99 | 32.99 | -0.03% | 133 |
| Jul 6, 2026 | 31.50 | 33.00 | 30.36 | 33.00 | 33.00 | 3.58% | 422 |
| Jul 3, 2026 | 31.89 | 31.89 | 31.50 | 31.86 | 31.86 | -0.41% | 1,102 |
| Jul 2, 2026 | 32.32 | 33.00 | 30.00 | 31.99 | 31.99 | -0.09% | 3,660 |
| Jul 1, 2026 | 33.00 | 33.00 | 32.00 | 32.02 | 32.02 | -2.97% | 1,564 |
| Jun 30, 2026 | 34.00 | 34.64 | 32.01 | 33.00 | 33.00 | -4.76% | 296 |
| Jun 29, 2026 | 33.00 | 36.00 | 31.25 | 34.65 | 34.65 | 6.00% | 76,821 |
| Jun 25, 2026 | 34.45 | 34.45 | 31.00 | 32.69 | 32.69 | -5.11% | 3,523 |
| Jun 24, 2026 | 32.90 | 34.50 | 32.00 | 34.45 | 34.45 | 4.71% | 174 |
| Jun 23, 2026 | 32.26 | 32.90 | 32.00 | 32.90 | 32.90 | 4.94% | 903 |
| Jun 22, 2026 | 37.00 | 37.00 | 31.12 | 31.35 | 31.35 | -3.69% | 2,621 |
| Jun 19, 2026 | 34.85 | 34.85 | 32.55 | 32.55 | 32.55 | -5.38% | 87 |
| Jun 18, 2026 | 32.55 | 34.99 | 30.00 | 34.40 | 34.40 | 4.78% | 1,727 |
| Jun 17, 2026 | 30.50 | 33.00 | 30.50 | 32.83 | 32.83 | -0.52% | 786 |
| Jun 16, 2026 | 34.12 | 34.41 | 32.50 | 33.00 | 33.00 | -1.64% | 1,305 |
| Jun 15, 2026 | 34.99 | 34.99 | 33.00 | 33.55 | 33.55 | -1.29% | 950 |