GSB Finance Limited (BOM:511543)
India · Delayed Price · Currency is INR 32.90
+1.55 (4.94%)
At close: Jun 23, 2026
GSB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 37.99 | 37.99 | 32.95 | 33.99 | 33.99 | 0.15% | 2,055 |
| Jun 11, 2026 | 34.60 | 38.85 | 30.57 | 33.94 | 33.94 | -7.32% | 915 |
| Jun 10, 2026 | 35.00 | 38.55 | 34.88 | 36.62 | 36.62 | -5.42% | 5,306 |
| Jun 9, 2026 | 36.20 | 41.74 | 35.00 | 38.72 | 38.72 | 10.34% | 1,052 |
| Jun 8, 2026 | 45.90 | 45.90 | 34.25 | 35.09 | 35.09 | -12.17% | 1,438 |
| Jun 5, 2026 | 45.85 | 45.85 | 38.85 | 39.95 | 39.95 | 3.36% | 11,107 |
| Jun 4, 2026 | 35.90 | 38.65 | 33.05 | 38.65 | 38.65 | 19.99% | 31,416 |
| Jun 3, 2026 | 33.00 | 39.60 | 30.13 | 32.21 | 32.21 | -2.39% | 1,556 |
| Jun 2, 2026 | 34.02 | 34.02 | 33.00 | 33.00 | 33.00 | -2.94% | 3 |
| Jun 1, 2026 | 30.01 | 34.49 | 30.01 | 34.00 | 34.00 | 0.59% | 569 |
| May 29, 2026 | 33.85 | 33.95 | 30.55 | 33.80 | 33.80 | 2.05% | 742 |
| May 27, 2026 | 36.00 | 36.95 | 33.12 | 33.12 | 33.12 | 0.39% | 1,208 |
| May 26, 2026 | 32.00 | 33.79 | 31.06 | 32.99 | 32.99 | -4.38% | 1,049 |
| May 25, 2026 | 34.57 | 34.57 | 30.25 | 34.50 | 34.50 | 0.29% | 402 |
| May 22, 2026 | 32.50 | 34.45 | 30.41 | 34.40 | 34.40 | -0.26% | 146 |
| May 21, 2026 | 32.00 | 34.49 | 32.00 | 34.49 | 34.49 | -0.12% | 145 |
| May 18, 2026 | 30.00 | 36.80 | 30.00 | 34.53 | 34.53 | -1.34% | 847 |
| May 15, 2026 | 31.01 | 35.99 | 31.01 | 35.00 | 35.00 | 0.03% | 695 |
| May 14, 2026 | 35.00 | 35.00 | 34.99 | 34.99 | 34.99 | - | 2 |
| May 13, 2026 | 31.26 | 34.99 | 30.36 | 34.99 | 34.99 | 9.14% | 229 |
| May 12, 2026 | 35.00 | 35.00 | 31.26 | 32.06 | 32.06 | -8.40% | 127 |
| May 11, 2026 | 36.00 | 36.89 | 34.00 | 35.00 | 35.00 | -5.48% | 1,022 |
| May 8, 2026 | 37.50 | 37.50 | 35.01 | 37.03 | 37.03 | -0.40% | 1,315 |
| May 7, 2026 | 35.80 | 37.50 | 35.80 | 37.18 | 37.18 | 3.48% | 710 |
| May 6, 2026 | 35.99 | 35.99 | 33.61 | 35.93 | 35.93 | -0.19% | 255 |
| May 5, 2026 | 32.06 | 37.65 | 32.06 | 36.00 | 36.00 | -4.38% | 331 |
| May 4, 2026 | 37.79 | 37.79 | 37.64 | 37.65 | 37.65 | -0.37% | 253 |
| Apr 30, 2026 | 38.00 | 38.00 | 37.79 | 37.79 | 37.79 | 2.58% | 82 |
| Apr 29, 2026 | 35.01 | 36.90 | 35.00 | 36.84 | 36.84 | -2.07% | 2,905 |
| Apr 28, 2026 | 37.00 | 38.87 | 36.01 | 37.62 | 37.62 | -2.89% | 1,658 |
| Apr 27, 2026 | 39.98 | 39.98 | 36.00 | 38.74 | 38.74 | -5.05% | 277 |
| Apr 24, 2026 | 40.55 | 47.00 | 38.21 | 40.80 | 40.80 | 1.29% | 1,651 |
| Apr 23, 2026 | 39.78 | 44.50 | 35.00 | 40.28 | 40.28 | 4.46% | 3,655 |
| Apr 22, 2026 | 34.00 | 39.00 | 34.00 | 38.56 | 38.56 | 4.95% | 5,883 |
| Apr 21, 2026 | 36.99 | 36.99 | 33.76 | 36.74 | 36.74 | 1.97% | 332 |
| Apr 20, 2026 | 36.21 | 36.21 | 36.03 | 36.03 | 36.03 | 1.49% | 125 |
| Apr 17, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.89% | 110 |
| Apr 16, 2026 | 36.00 | 36.00 | 35.82 | 35.82 | 35.82 | 2.34% | 19 |
| Apr 15, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.38% | 890 |
| Apr 13, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.03% | 2 |
| Apr 10, 2026 | 36.76 | 37.20 | 36.76 | 37.00 | 37.00 | -0.54% | 3 |
| Apr 9, 2026 | 36.00 | 38.00 | 36.00 | 37.20 | 37.20 | -2.11% | 457 |
| Apr 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.70% | 101 |