G.S. Auto International Limited (BOM:513059)
India · Delayed Price · Currency is INR 17.90
-0.29 (-1.59%)
At close: Oct 1, 2026
G.S. Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.25 | 18.56 | 17.82 | 17.90 | 17.90 | -1.59% | 9,440 |
| Sep 30, 2026 | 17.80 | 18.49 | 17.74 | 18.19 | 18.19 | 0.50% | 2,609 |
| Sep 29, 2026 | 18.50 | 18.50 | 17.75 | 18.10 | 18.10 | -2.84% | 6,337 |
| Sep 28, 2026 | 18.00 | 18.76 | 17.10 | 18.63 | 18.63 | 4.25% | 11,830 |
| Sep 25, 2026 | 18.00 | 18.48 | 16.81 | 17.87 | 17.87 | 1.53% | 13,309 |
| Sep 24, 2026 | 17.65 | 17.79 | 16.80 | 17.60 | 17.60 | 3.53% | 9,059 |
| Sep 23, 2026 | 18.25 | 18.25 | 16.86 | 17.00 | 17.00 | -2.80% | 15,730 |
| Sep 22, 2026 | 18.16 | 18.40 | 16.91 | 17.49 | 17.49 | -1.74% | 5,889 |
| Sep 21, 2026 | 19.40 | 19.40 | 17.63 | 17.80 | 17.80 | -4.04% | 39,441 |
| Sep 18, 2026 | 19.50 | 20.45 | 18.54 | 18.55 | 18.55 | -4.92% | 6,978 |
| Sep 17, 2026 | 20.50 | 20.94 | 19.22 | 19.51 | 19.51 | -2.84% | 8,050 |
| Sep 16, 2026 | 19.62 | 21.00 | 19.62 | 20.08 | 20.08 | -2.76% | 18,956 |
| Sep 15, 2026 | 22.28 | 22.28 | 20.65 | 20.65 | 20.65 | -4.97% | 13,997 |
| Sep 11, 2026 | 22.00 | 22.25 | 20.85 | 21.73 | 21.73 | 1.54% | 13,644 |
| Sep 10, 2026 | 20.80 | 21.70 | 20.68 | 21.40 | 21.40 | 3.48% | 13,408 |
| Sep 9, 2026 | 20.74 | 20.80 | 20.00 | 20.68 | 20.68 | 4.39% | 13,016 |
| Sep 8, 2026 | 19.33 | 20.40 | 19.33 | 19.81 | 19.81 | -2.61% | 7,826 |
| Sep 7, 2026 | 21.20 | 22.25 | 20.24 | 20.34 | 20.34 | -9.28% | 40,043 |
| Sep 4, 2026 | 23.29 | 23.29 | 21.46 | 22.42 | 22.42 | 1.96% | 12,727 |
| Sep 3, 2026 | 22.00 | 22.87 | 21.00 | 21.99 | 21.99 | 1.99% | 31,102 |
| Sep 2, 2026 | 19.50 | 21.70 | 18.21 | 21.56 | 21.56 | 7.91% | 93,956 |
| Sep 1, 2026 | 23.50 | 23.50 | 19.62 | 19.98 | 19.98 | -8.35% | 111,716 |
| Aug 31, 2026 | 19.97 | 23.13 | 19.50 | 21.80 | 21.80 | 13.01% | 273,548 |
| Aug 28, 2026 | 16.78 | 19.29 | 16.08 | 19.29 | 19.29 | 19.96% | 204,128 |
| Aug 27, 2026 | 14.85 | 16.80 | 14.85 | 16.08 | 16.08 | 7.20% | 100,154 |
| Aug 26, 2026 | 14.50 | 15.23 | 14.33 | 15.00 | 15.00 | 3.45% | 23,942 |
| Aug 25, 2026 | 14.62 | 15.39 | 14.31 | 14.50 | 14.50 | -3.07% | 15,034 |
| Aug 24, 2026 | 14.49 | 14.99 | 14.25 | 14.96 | 14.96 | 4.54% | 9,645 |
| Aug 21, 2026 | 14.78 | 15.20 | 14.12 | 14.31 | 14.31 | -3.25% | 10,141 |
| Aug 20, 2026 | 14.22 | 14.87 | 14.05 | 14.79 | 14.79 | 5.04% | 18,615 |
| Aug 19, 2026 | 14.99 | 14.99 | 14.05 | 14.08 | 14.08 | -4.09% | 9,428 |
| Aug 18, 2026 | 13.76 | 15.00 | 13.75 | 14.68 | 14.68 | 7.23% | 47,812 |
| Aug 17, 2026 | 15.05 | 15.58 | 12.88 | 13.69 | 13.69 | -11.16% | 166,722 |
| Aug 14, 2026 | 15.69 | 15.98 | 15.23 | 15.41 | 15.41 | -1.15% | 3,798 |
| Aug 13, 2026 | 16.00 | 16.39 | 15.25 | 15.59 | 15.59 | -2.01% | 16,262 |
| Aug 12, 2026 | 15.91 | 16.51 | 15.80 | 15.91 | 15.91 | - | 23,854 |
| Aug 11, 2026 | 15.79 | 16.00 | 15.31 | 15.91 | 15.91 | 2.91% | 10,275 |
| Aug 10, 2026 | 15.97 | 16.00 | 15.26 | 15.46 | 15.46 | -1.47% | 5,128 |
| Aug 7, 2026 | 15.99 | 15.99 | 15.14 | 15.69 | 15.69 | -0.19% | 10,527 |
| Aug 6, 2026 | 16.45 | 16.45 | 15.22 | 15.72 | 15.72 | 1.16% | 15,979 |
| Aug 5, 2026 | 14.99 | 15.90 | 14.57 | 15.54 | 15.54 | 3.67% | 18,825 |
| Aug 4, 2026 | 15.00 | 15.19 | 14.75 | 14.99 | 14.99 | 2.04% | 6,069 |
| Aug 3, 2026 | 15.70 | 15.70 | 14.10 | 14.69 | 14.69 | -1.01% | 13,530 |
| Jul 31, 2026 | 13.85 | 15.40 | 13.72 | 14.84 | 14.84 | 7.69% | 23,743 |
| Jul 30, 2026 | 14.59 | 14.59 | 13.57 | 13.78 | 13.78 | -3.64% | 7,896 |
| Jul 29, 2026 | 14.31 | 14.70 | 14.30 | 14.30 | 14.30 | - | 2,283 |
| Jul 28, 2026 | 14.97 | 14.97 | 14.14 | 14.30 | 14.30 | -2.39% | 1,875 |
| Jul 27, 2026 | 14.72 | 14.72 | 14.30 | 14.65 | 14.65 | -0.48% | 1,417 |
| Jul 24, 2026 | 14.26 | 15.21 | 13.52 | 14.72 | 14.72 | 3.74% | 21,246 |
| Jul 23, 2026 | 14.85 | 14.85 | 14.00 | 14.19 | 14.19 | -0.56% | 7,716 |