G.S. Auto International Limited (BOM:513059)
India · Delayed Price · Currency is INR 17.06
-0.08 (-0.47%)
At close: May 27, 2026
G.S. Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 17.61 | 18.24 | 17.05 | 17.14 | 17.14 | -4.46% | 25,857 |
| May 25, 2026 | 17.75 | 19.30 | 17.75 | 17.94 | 17.94 | 1.99% | 90,560 |
| May 22, 2026 | 18.20 | 18.20 | 17.02 | 17.59 | 17.59 | 3.45% | 118,324 |
| May 21, 2026 | 34.59 | 34.59 | 29.36 | 31.01 | 17.00 | -7.87% | 311,269 |
| May 20, 2026 | 35.00 | 36.00 | 33.45 | 33.66 | 18.46 | -2.15% | 94,564 |
| May 19, 2026 | 37.70 | 40.48 | 33.75 | 34.40 | 18.86 | -2.52% | 128,707 |
| May 18, 2026 | 34.93 | 35.48 | 34.05 | 35.29 | 19.35 | 1.03% | 5,068 |
| May 15, 2026 | 35.99 | 35.99 | 34.80 | 34.93 | 19.15 | -1.36% | 3,917 |
| May 14, 2026 | 36.00 | 36.50 | 35.31 | 35.41 | 19.42 | -2.07% | 4,822 |
| May 13, 2026 | 36.85 | 36.85 | 36.11 | 36.16 | 19.83 | -1.87% | 3,537 |
| May 12, 2026 | 36.77 | 37.97 | 36.77 | 36.85 | 20.21 | -2.10% | 2,710 |
| May 11, 2026 | 37.50 | 37.80 | 36.00 | 37.64 | 20.64 | -0.92% | 8,471 |
| May 8, 2026 | 38.77 | 38.97 | 37.52 | 37.99 | 20.83 | -2.01% | 1,202 |
| May 7, 2026 | 38.85 | 38.89 | 37.73 | 38.77 | 21.26 | 1.25% | 2,543 |
| May 6, 2026 | 39.50 | 39.70 | 37.99 | 38.29 | 20.99 | -2.00% | 7,260 |
| May 5, 2026 | 37.51 | 39.49 | 37.51 | 39.07 | 21.42 | 0.36% | 5,728 |
| May 4, 2026 | 38.02 | 39.00 | 37.50 | 38.93 | 21.35 | 1.43% | 2,523 |
| Apr 30, 2026 | 39.49 | 39.49 | 37.70 | 38.38 | 21.04 | -1.03% | 9,826 |
| Apr 29, 2026 | 37.95 | 39.50 | 37.51 | 38.78 | 21.26 | 4.81% | 17,662 |
| Apr 28, 2026 | 37.00 | 38.14 | 37.00 | 37.00 | 20.29 | - | 11,787 |
| Apr 27, 2026 | 36.48 | 37.49 | 35.31 | 37.00 | 20.29 | 2.95% | 6,360 |
| Apr 24, 2026 | 36.50 | 36.90 | 35.06 | 35.94 | 19.71 | -0.31% | 2,571 |
| Apr 23, 2026 | 37.00 | 37.50 | 35.20 | 36.05 | 19.77 | -1.31% | 6,511 |
| Apr 22, 2026 | 37.00 | 37.75 | 36.01 | 36.53 | 20.03 | 0.83% | 4,985 |
| Apr 21, 2026 | 35.00 | 37.95 | 34.00 | 36.23 | 19.87 | 4.32% | 17,954 |
| Apr 20, 2026 | 34.89 | 34.89 | 33.75 | 34.73 | 19.04 | 3.15% | 13,308 |
| Apr 17, 2026 | 34.50 | 34.50 | 33.58 | 33.67 | 18.46 | -2.97% | 1,062 |
| Apr 16, 2026 | 34.80 | 34.80 | 33.50 | 34.70 | 19.03 | 2.88% | 10,544 |
| Apr 15, 2026 | 33.50 | 35.00 | 32.90 | 33.73 | 18.49 | -0.85% | 11,943 |
| Apr 13, 2026 | 34.10 | 35.00 | 32.50 | 34.02 | 18.65 | 1.58% | 14,480 |
| Apr 10, 2026 | 31.60 | 33.90 | 31.60 | 33.49 | 18.36 | 4.62% | 11,694 |
| Apr 9, 2026 | 32.00 | 32.50 | 31.80 | 32.01 | 17.55 | -0.99% | 16,874 |
| Apr 8, 2026 | 31.35 | 32.40 | 31.00 | 32.33 | 17.73 | 5.97% | 14,747 |
| Apr 7, 2026 | 31.00 | 31.40 | 29.50 | 30.51 | 16.73 | - | 13,798 |
| Apr 6, 2026 | 30.90 | 30.90 | 30.16 | 30.51 | 16.73 | 1.16% | 21,546 |
| Apr 2, 2026 | 31.99 | 31.99 | 30.00 | 30.16 | 16.54 | -3.46% | 16,913 |
| Apr 1, 2026 | 29.99 | 31.96 | 29.99 | 31.24 | 17.13 | 8.25% | 3,707 |
| Mar 30, 2026 | 30.66 | 31.62 | 28.11 | 28.86 | 15.82 | -5.84% | 17,963 |
| Mar 27, 2026 | 31.00 | 31.86 | 30.51 | 30.65 | 16.81 | -2.26% | 22,300 |
| Mar 25, 2026 | 30.99 | 33.00 | 30.84 | 31.36 | 17.20 | 4.53% | 40,679 |
| Mar 24, 2026 | 29.95 | 31.99 | 29.00 | 30.00 | 16.45 | 3.31% | 50,684 |
| Mar 23, 2026 | 32.00 | 32.00 | 28.00 | 29.04 | 15.92 | -6.32% | 11,454 |
| Mar 20, 2026 | 30.87 | 32.00 | 30.02 | 31.00 | 17.00 | 0.42% | 23,468 |
| Mar 19, 2026 | 31.98 | 31.98 | 30.00 | 30.87 | 16.93 | -1.94% | 9,418 |
| Mar 18, 2026 | 31.45 | 32.93 | 30.61 | 31.48 | 17.26 | 4.20% | 3,048 |
| Mar 17, 2026 | 31.30 | 33.00 | 30.05 | 30.21 | 16.56 | -3.48% | 4,198 |
| Mar 16, 2026 | 30.50 | 31.55 | 30.05 | 31.30 | 17.16 | 2.52% | 1,589 |
| Mar 13, 2026 | 31.00 | 32.00 | 30.51 | 30.53 | 16.74 | -2.89% | 1,933 |
| Mar 12, 2026 | 31.39 | 31.50 | 31.00 | 31.44 | 17.24 | -0.19% | 4,261 |
| Mar 11, 2026 | 30.94 | 32.50 | 30.12 | 31.50 | 17.27 | 1.81% | 4,007 |