G. G. Automotive Gears Limited (BOM:531399)
India · Delayed Price · Currency is INR 209.70
-7.85 (-3.61%)
At close: Feb 13, 2026
G. G. Automotive Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 217.00 | 217.85 | 208.00 | 209.70 | 209.70 | -3.61% | 16,194 |
| Feb 12, 2026 | 218.00 | 226.95 | 215.00 | 217.55 | 217.55 | -0.55% | 9,962 |
| Feb 11, 2026 | 212.00 | 220.00 | 208.00 | 218.75 | 218.75 | -1.40% | 25,451 |
| Feb 10, 2026 | 230.00 | 230.00 | 220.00 | 221.85 | 221.85 | -2.83% | 14,363 |
| Feb 9, 2026 | 231.00 | 238.00 | 224.15 | 228.30 | 228.30 | -0.70% | 17,521 |
| Feb 6, 2026 | 222.00 | 231.00 | 220.30 | 229.90 | 229.90 | 4.52% | 20,887 |
| Feb 5, 2026 | 246.45 | 246.45 | 218.00 | 219.95 | 219.95 | -11.31% | 55,006 |
| Feb 4, 2026 | 258.75 | 258.75 | 246.50 | 248.00 | 248.00 | -1.96% | 9,458 |
| Feb 3, 2026 | 257.00 | 257.00 | 246.00 | 252.95 | 252.95 | 4.65% | 7,260 |
| Feb 2, 2026 | 247.40 | 254.00 | 240.00 | 241.70 | 241.70 | -2.30% | 4,113 |
| Feb 1, 2026 | 235.50 | 254.00 | 231.40 | 247.40 | 247.40 | 2.46% | 8,875 |
| Jan 30, 2026 | 245.60 | 252.40 | 237.30 | 241.45 | 241.45 | -1.69% | 4,228 |
| Jan 29, 2026 | 255.70 | 259.80 | 244.50 | 245.60 | 245.60 | -2.29% | 5,642 |
| Jan 28, 2026 | 232.25 | 260.00 | 232.25 | 251.35 | 251.35 | 6.14% | 8,716 |
| Jan 27, 2026 | 262.95 | 263.00 | 230.10 | 236.80 | 236.80 | -7.68% | 18,143 |
| Jan 23, 2026 | 243.00 | 266.00 | 232.50 | 256.50 | 256.50 | 5.95% | 23,792 |
| Jan 22, 2026 | 236.90 | 243.55 | 230.10 | 242.10 | 242.10 | 6.30% | 5,838 |
| Jan 21, 2026 | 222.85 | 231.00 | 202.30 | 227.75 | 227.75 | -0.24% | 18,895 |
| Jan 20, 2026 | 233.25 | 239.90 | 221.25 | 228.30 | 228.30 | -3.20% | 8,953 |
| Jan 19, 2026 | 246.00 | 246.00 | 233.00 | 235.85 | 235.85 | -3.34% | 15,201 |
| Jan 16, 2026 | 257.10 | 263.35 | 240.00 | 244.00 | 244.00 | -4.97% | 13,218 |
| Jan 14, 2026 | 260.00 | 266.00 | 256.00 | 256.75 | 256.75 | -1.02% | 9,070 |
| Jan 13, 2026 | 269.95 | 278.50 | 258.00 | 259.40 | 259.40 | -2.52% | 31,782 |
| Jan 12, 2026 | 262.80 | 274.90 | 260.50 | 266.10 | 266.10 | 2.62% | 21,572 |
| Jan 9, 2026 | 259.00 | 267.00 | 256.15 | 259.30 | 259.30 | 0.93% | 7,001 |
| Jan 8, 2026 | 264.60 | 266.60 | 255.15 | 256.90 | 256.90 | -1.51% | 8,461 |
| Jan 7, 2026 | 262.80 | 265.00 | 257.35 | 260.85 | 260.85 | -0.74% | 12,434 |
| Jan 6, 2026 | 260.05 | 265.05 | 260.05 | 262.80 | 262.80 | -0.19% | 2,708 |
| Jan 5, 2026 | 266.10 | 266.10 | 260.25 | 263.30 | 263.30 | -0.90% | 3,250 |
| Jan 2, 2026 | 267.00 | 268.85 | 257.50 | 265.70 | 265.70 | 1.08% | 8,343 |
| Jan 1, 2026 | 265.90 | 266.50 | 257.50 | 262.85 | 262.85 | 1.17% | 8,212 |
| Dec 31, 2025 | 260.05 | 268.75 | 256.00 | 259.80 | 259.80 | -1.70% | 11,750 |
| Dec 30, 2025 | 270.00 | 270.00 | 260.50 | 264.30 | 264.30 | 0.53% | 3,790 |
| Dec 29, 2025 | 265.00 | 269.85 | 260.40 | 262.90 | 262.90 | -0.92% | 9,657 |
| Dec 26, 2025 | 258.15 | 271.50 | 258.15 | 265.35 | 265.35 | 1.59% | 4,824 |
| Dec 24, 2025 | 257.10 | 264.50 | 257.10 | 261.20 | 261.20 | 0.79% | 12,362 |
| Dec 23, 2025 | 266.85 | 266.85 | 256.00 | 259.15 | 259.15 | -0.23% | 12,098 |
| Dec 22, 2025 | 269.50 | 269.50 | 254.80 | 259.75 | 259.75 | 0.66% | 9,321 |
| Dec 19, 2025 | 260.70 | 265.40 | 256.05 | 258.05 | 258.05 | -1.17% | 10,011 |
| Dec 18, 2025 | 263.15 | 264.70 | 256.00 | 261.10 | 261.10 | -0.48% | 3,669 |
| Dec 17, 2025 | 263.30 | 275.00 | 261.00 | 262.35 | 262.35 | -0.29% | 9,227 |
| Dec 16, 2025 | 268.70 | 278.90 | 261.00 | 263.10 | 263.10 | -2.08% | 7,828 |
| Dec 15, 2025 | 279.90 | 279.90 | 264.00 | 268.70 | 268.70 | -1.03% | 8,252 |
| Dec 12, 2025 | 279.10 | 279.10 | 265.00 | 271.50 | 271.50 | 1.78% | 4,503 |
| Dec 11, 2025 | 272.40 | 273.50 | 263.20 | 266.75 | 266.75 | -2.07% | 9,415 |
| Dec 10, 2025 | 270.05 | 280.00 | 265.40 | 272.40 | 272.40 | 0.04% | 2,915 |
| Dec 9, 2025 | 269.05 | 279.90 | 262.65 | 272.30 | 272.30 | -2.28% | 6,140 |
| Dec 8, 2025 | 290.00 | 290.00 | 276.10 | 278.65 | 278.65 | -0.62% | 10,240 |
| Dec 5, 2025 | 283.50 | 296.65 | 279.05 | 280.40 | 280.40 | -0.11% | 10,054 |
| Dec 4, 2025 | 284.00 | 284.00 | 275.05 | 280.70 | 280.70 | 0.34% | 7,035 |