G. G. Automotive Gears Limited (BOM:531399)
India · Delayed Price · Currency is INR 152.80
+1.30 (0.86%)
At close: Jun 18, 2026
G. G. Automotive Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 155.00 | 157.80 | 148.60 | 151.55 | 151.55 | -0.82% | 11,511 |
| Jun 18, 2026 | 151.55 | 155.00 | 150.75 | 152.80 | 152.80 | 0.86% | 4,886 |
| Jun 17, 2026 | 142.95 | 153.05 | 132.10 | 151.50 | 151.50 | 5.43% | 33,250 |
| Jun 16, 2026 | 146.00 | 146.00 | 141.15 | 143.70 | 143.70 | 0.98% | 4,702 |
| Jun 15, 2026 | 144.90 | 144.90 | 140.45 | 142.30 | 142.30 | 1.35% | 7,459 |
| Jun 12, 2026 | 138.15 | 143.70 | 138.00 | 140.40 | 140.40 | 3.16% | 6,455 |
| Jun 11, 2026 | 135.00 | 140.00 | 131.00 | 136.10 | 136.10 | -1.95% | 9,207 |
| Jun 10, 2026 | 138.90 | 139.00 | 136.00 | 138.80 | 138.80 | 1.28% | 10,614 |
| Jun 9, 2026 | 135.80 | 138.85 | 135.00 | 137.05 | 137.05 | 0.96% | 2,984 |
| Jun 8, 2026 | 134.25 | 137.80 | 132.00 | 135.75 | 135.75 | 1.12% | 7,547 |
| Jun 5, 2026 | 142.00 | 142.95 | 131.00 | 134.25 | 134.25 | -4.82% | 18,147 |
| Jun 4, 2026 | 144.40 | 145.00 | 140.10 | 141.05 | 141.05 | 0.50% | 6,105 |
| Jun 3, 2026 | 140.85 | 144.80 | 138.00 | 140.35 | 140.35 | -0.35% | 9,891 |
| Jun 2, 2026 | 147.15 | 151.95 | 137.10 | 140.85 | 140.85 | -5.06% | 12,391 |
| Jun 1, 2026 | 159.00 | 160.00 | 146.90 | 148.35 | 148.35 | -2.98% | 6,342 |
| May 29, 2026 | 146.05 | 160.00 | 145.05 | 152.90 | 152.90 | 4.76% | 19,844 |
| May 27, 2026 | 143.95 | 149.90 | 140.25 | 145.95 | 145.95 | 4.10% | 18,959 |
| May 26, 2026 | 137.55 | 141.00 | 135.75 | 140.20 | 140.20 | 3.43% | 13,016 |
| May 25, 2026 | 136.50 | 139.05 | 131.55 | 135.55 | 135.55 | 1.16% | 13,522 |
| May 22, 2026 | 135.00 | 136.00 | 130.00 | 134.00 | 134.00 | 0.98% | 13,959 |
| May 21, 2026 | 135.25 | 137.45 | 131.00 | 132.70 | 132.70 | -2.50% | 18,147 |
| May 20, 2026 | 132.10 | 139.10 | 131.80 | 136.10 | 136.10 | 0.29% | 10,125 |
| May 19, 2026 | 132.00 | 137.90 | 131.10 | 135.70 | 135.70 | 4.55% | 5,486 |
| May 18, 2026 | 136.50 | 136.50 | 125.30 | 129.80 | 129.80 | -5.01% | 21,957 |
| May 15, 2026 | 142.10 | 142.10 | 135.00 | 136.65 | 136.65 | -5.53% | 53,059 |
| May 14, 2026 | 162.00 | 164.90 | 133.30 | 144.65 | 144.65 | -9.62% | 82,008 |
| May 13, 2026 | 157.00 | 164.55 | 155.00 | 160.05 | 160.05 | 0.95% | 14,765 |
| May 12, 2026 | 162.20 | 164.80 | 158.00 | 158.55 | 158.55 | -3.79% | 10,239 |
| May 11, 2026 | 164.90 | 166.85 | 158.00 | 164.80 | 164.80 | 0.27% | 6,919 |
| May 8, 2026 | 162.05 | 164.90 | 160.05 | 164.35 | 164.35 | 1.48% | 9,010 |
| May 7, 2026 | 164.00 | 164.00 | 157.65 | 161.95 | 161.95 | 1.89% | 10,749 |
| May 6, 2026 | 160.10 | 165.00 | 155.35 | 158.95 | 158.95 | -0.50% | 14,984 |
| May 5, 2026 | 161.10 | 165.00 | 158.05 | 159.75 | 159.75 | -2.50% | 19,257 |
| May 4, 2026 | 160.15 | 168.00 | 160.15 | 163.85 | 163.85 | 0.96% | 6,923 |
| Apr 30, 2026 | 166.00 | 168.95 | 161.00 | 162.30 | 162.30 | -3.39% | 9,978 |
| Apr 29, 2026 | 169.15 | 173.00 | 167.00 | 168.00 | 168.00 | -2.15% | 5,980 |
| Apr 28, 2026 | 168.95 | 172.55 | 166.50 | 171.70 | 171.70 | 1.30% | 5,841 |
| Apr 27, 2026 | 167.25 | 172.95 | 165.70 | 169.50 | 169.50 | 1.35% | 12,001 |
| Apr 24, 2026 | 172.00 | 172.85 | 165.65 | 167.25 | 167.25 | -1.44% | 7,609 |
| Apr 23, 2026 | 176.00 | 177.00 | 168.50 | 169.70 | 169.70 | -3.80% | 11,416 |
| Apr 22, 2026 | 178.05 | 179.45 | 176.00 | 176.40 | 176.40 | -0.34% | 9,950 |
| Apr 21, 2026 | 187.10 | 187.10 | 175.00 | 177.00 | 177.00 | 0.77% | 13,554 |
| Apr 20, 2026 | 181.15 | 182.90 | 174.35 | 175.65 | 175.65 | -2.06% | 5,903 |
| Apr 17, 2026 | 185.75 | 194.00 | 174.00 | 179.35 | 179.35 | -2.95% | 32,725 |
| Apr 16, 2026 | 184.40 | 188.80 | 178.25 | 184.80 | 184.80 | 3.70% | 13,733 |
| Apr 15, 2026 | 175.00 | 183.95 | 175.00 | 178.20 | 178.20 | 4.58% | 9,791 |
| Apr 13, 2026 | 170.25 | 172.90 | 167.00 | 170.40 | 170.40 | -3.26% | 11,138 |
| Apr 10, 2026 | 186.00 | 189.00 | 175.00 | 176.15 | 176.15 | -3.21% | 17,546 |
| Apr 9, 2026 | 186.85 | 188.00 | 179.10 | 182.00 | 182.00 | -2.60% | 10,163 |
| Apr 8, 2026 | 182.90 | 188.80 | 169.95 | 186.85 | 186.85 | 7.29% | 21,616 |