G.S. Auto International Limited (BOM:513059)
India · Delayed Price · Currency is INR 34.70
+0.97 (2.88%)
At close: Apr 16, 2026
G.S. Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 34.80 | 34.80 | 33.50 | 34.70 | 34.70 | 2.88% | 10,544 |
| Apr 15, 2026 | 33.50 | 35.00 | 32.90 | 33.73 | 33.73 | -0.85% | 11,943 |
| Apr 13, 2026 | 34.10 | 35.00 | 32.50 | 34.02 | 34.02 | 1.58% | 14,480 |
| Apr 10, 2026 | 31.60 | 33.90 | 31.60 | 33.49 | 33.49 | 4.62% | 11,694 |
| Apr 9, 2026 | 32.00 | 32.50 | 31.80 | 32.01 | 32.01 | -0.99% | 16,874 |
| Apr 8, 2026 | 31.35 | 32.40 | 31.00 | 32.33 | 32.33 | 5.97% | 14,747 |
| Apr 7, 2026 | 31.00 | 31.40 | 29.50 | 30.51 | 30.51 | - | 13,798 |
| Apr 6, 2026 | 30.90 | 30.90 | 30.16 | 30.51 | 30.51 | 1.16% | 21,546 |
| Apr 2, 2026 | 31.99 | 31.99 | 30.00 | 30.16 | 30.16 | -3.46% | 16,913 |
| Apr 1, 2026 | 29.99 | 31.96 | 29.99 | 31.24 | 31.24 | 8.25% | 3,707 |
| Mar 30, 2026 | 30.66 | 31.62 | 28.11 | 28.86 | 28.86 | -5.84% | 17,963 |
| Mar 27, 2026 | 31.00 | 31.86 | 30.51 | 30.65 | 30.65 | -2.26% | 22,300 |
| Mar 25, 2026 | 30.99 | 33.00 | 30.84 | 31.36 | 31.36 | 4.53% | 40,679 |
| Mar 24, 2026 | 29.95 | 31.99 | 29.00 | 30.00 | 30.00 | 3.31% | 50,684 |
| Mar 23, 2026 | 32.00 | 32.00 | 28.00 | 29.04 | 29.04 | -6.32% | 11,454 |
| Mar 20, 2026 | 30.87 | 32.00 | 30.02 | 31.00 | 31.00 | 0.42% | 23,468 |
| Mar 19, 2026 | 31.98 | 31.98 | 30.00 | 30.87 | 30.87 | -1.94% | 9,418 |
| Mar 18, 2026 | 31.45 | 32.93 | 30.61 | 31.48 | 31.48 | 4.20% | 3,048 |
| Mar 17, 2026 | 31.30 | 33.00 | 30.05 | 30.21 | 30.21 | -3.48% | 4,198 |
| Mar 16, 2026 | 30.50 | 31.55 | 30.05 | 31.30 | 31.30 | 2.52% | 1,589 |
| Mar 13, 2026 | 31.00 | 32.00 | 30.51 | 30.53 | 30.53 | -2.89% | 1,933 |
| Mar 12, 2026 | 31.39 | 31.50 | 31.00 | 31.44 | 31.44 | -0.19% | 4,261 |
| Mar 11, 2026 | 30.94 | 32.50 | 30.12 | 31.50 | 31.50 | 1.81% | 4,007 |
| Mar 10, 2026 | 29.71 | 31.00 | 29.50 | 30.94 | 30.94 | 4.21% | 7,504 |
| Mar 9, 2026 | 31.51 | 31.51 | 29.49 | 29.69 | 29.69 | -7.51% | 8,905 |
| Mar 6, 2026 | 32.49 | 32.85 | 32.03 | 32.10 | 32.10 | 1.42% | 10,169 |
| Mar 5, 2026 | 32.99 | 32.99 | 31.11 | 31.65 | 31.65 | -1.77% | 10,329 |
| Mar 4, 2026 | 31.89 | 32.99 | 31.61 | 32.22 | 32.22 | 3.07% | 8,966 |
| Mar 2, 2026 | 31.50 | 32.80 | 30.56 | 31.26 | 31.26 | -1.76% | 3,586 |
| Feb 27, 2026 | 31.79 | 32.88 | 31.77 | 31.82 | 31.82 | 0.09% | 651 |
| Feb 26, 2026 | 32.80 | 32.80 | 31.70 | 31.79 | 31.79 | -1.03% | 1,203 |
| Feb 25, 2026 | 31.52 | 34.50 | 31.52 | 32.12 | 32.12 | 0.22% | 4,108 |
| Feb 24, 2026 | 33.33 | 33.33 | 31.62 | 32.05 | 32.05 | -2.64% | 1,346 |
| Feb 23, 2026 | 33.03 | 33.49 | 31.62 | 32.92 | 32.92 | 0.15% | 5,780 |
| Feb 20, 2026 | 33.02 | 33.68 | 32.77 | 32.87 | 32.87 | -1.17% | 1,967 |
| Feb 19, 2026 | 33.00 | 35.00 | 33.00 | 33.26 | 33.26 | -0.09% | 7,943 |
| Feb 18, 2026 | 34.01 | 35.00 | 33.00 | 33.29 | 33.29 | -3.45% | 4,252 |
| Feb 17, 2026 | 34.35 | 34.85 | 33.71 | 34.48 | 34.48 | 2.74% | 2,329 |
| Feb 16, 2026 | 34.00 | 34.50 | 33.00 | 33.56 | 33.56 | 0.48% | 6,567 |
| Feb 13, 2026 | 36.00 | 36.00 | 33.00 | 33.40 | 33.40 | -6.94% | 13,762 |
| Feb 12, 2026 | 34.51 | 37.00 | 34.50 | 35.89 | 35.89 | -0.39% | 6,572 |
| Feb 11, 2026 | 34.00 | 36.96 | 33.94 | 36.03 | 36.03 | 8.95% | 67,185 |
| Feb 10, 2026 | 33.50 | 34.75 | 32.60 | 33.07 | 33.07 | 0.27% | 12,028 |
| Feb 9, 2026 | 32.12 | 33.00 | 32.12 | 32.98 | 32.98 | 0.21% | 3,808 |
| Feb 6, 2026 | 31.60 | 33.30 | 31.60 | 32.91 | 32.91 | 1.26% | 2,270 |
| Feb 5, 2026 | 32.10 | 33.30 | 32.10 | 32.50 | 32.50 | -0.03% | 2,355 |
| Feb 4, 2026 | 32.05 | 33.36 | 32.01 | 32.51 | 32.51 | - | 5,887 |
| Feb 3, 2026 | 32.20 | 33.50 | 32.10 | 32.51 | 32.51 | 3.97% | 13,645 |
| Feb 2, 2026 | 31.76 | 31.76 | 30.30 | 31.27 | 31.27 | -4.52% | 5,623 |
| Feb 1, 2026 | 31.70 | 32.98 | 31.70 | 32.75 | 32.75 | 2.34% | 3,065 |