G. G. Automotive Gears Limited (BOM:531399)
India · Delayed Price · Currency is INR 166.90
+5.70 (3.54%)
At close: Aug 21, 2026
G. G. Automotive Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 167.70 | 169.00 | 162.50 | 166.90 | 166.90 | 3.54% | 13,750 |
| Aug 20, 2026 | 164.80 | 164.80 | 161.10 | 161.20 | 161.20 | -0.31% | 6,935 |
| Aug 19, 2026 | 158.50 | 166.00 | 158.50 | 161.70 | 161.70 | -0.19% | 11,556 |
| Aug 18, 2026 | 153.70 | 164.80 | 153.15 | 162.00 | 162.00 | 5.40% | 13,001 |
| Aug 17, 2026 | 152.00 | 155.00 | 151.00 | 153.70 | 153.70 | 1.65% | 7,886 |
| Aug 14, 2026 | 152.00 | 153.50 | 147.00 | 151.20 | 151.20 | -0.75% | 5,502 |
| Aug 13, 2026 | 158.50 | 158.50 | 151.00 | 152.35 | 152.35 | 0.13% | 4,693 |
| Aug 12, 2026 | 153.95 | 159.00 | 147.00 | 152.15 | 152.15 | -1.14% | 11,533 |
| Aug 11, 2026 | 149.00 | 160.95 | 149.00 | 153.90 | 153.90 | 0.62% | 4,319 |
| Aug 10, 2026 | 157.70 | 157.70 | 151.10 | 152.95 | 152.95 | -1.07% | 6,905 |
| Aug 7, 2026 | 149.25 | 158.00 | 140.00 | 154.60 | 154.60 | -4.48% | 54,531 |
| Aug 6, 2026 | 167.05 | 168.45 | 160.70 | 161.85 | 161.85 | -3.05% | 3,714 |
| Aug 5, 2026 | 169.85 | 169.85 | 164.00 | 166.95 | 166.95 | 1.74% | 3,868 |
| Aug 4, 2026 | 162.55 | 167.05 | 160.60 | 164.10 | 164.10 | 0.18% | 2,464 |
| Aug 3, 2026 | 158.00 | 165.40 | 158.00 | 163.80 | 163.80 | 3.15% | 3,899 |
| Jul 31, 2026 | 164.95 | 164.95 | 158.00 | 158.80 | 158.80 | 0.19% | 4,091 |
| Jul 30, 2026 | 161.95 | 161.95 | 157.95 | 158.50 | 158.50 | 0.83% | 4,569 |
| Jul 29, 2026 | 163.00 | 165.00 | 155.60 | 157.20 | 157.20 | -2.33% | 4,943 |
| Jul 28, 2026 | 163.40 | 164.70 | 160.20 | 160.95 | 160.95 | -1.56% | 1,640 |
| Jul 27, 2026 | 157.00 | 165.00 | 157.00 | 163.50 | 163.50 | 0.93% | 3,673 |
| Jul 24, 2026 | 164.90 | 164.90 | 158.00 | 162.00 | 162.00 | 1.22% | 3,072 |
| Jul 23, 2026 | 162.40 | 166.40 | 158.15 | 160.05 | 160.05 | -1.45% | 4,219 |
| Jul 22, 2026 | 163.60 | 168.50 | 161.20 | 162.40 | 162.40 | -0.67% | 2,389 |
| Jul 21, 2026 | 165.70 | 165.70 | 162.50 | 163.50 | 163.50 | -1.89% | 5,930 |
| Jul 20, 2026 | 168.50 | 168.55 | 165.00 | 166.65 | 166.65 | -1.13% | 4,010 |
| Jul 17, 2026 | 173.80 | 173.80 | 160.30 | 168.55 | 168.55 | -0.65% | 11,834 |
| Jul 16, 2026 | 176.95 | 176.95 | 169.00 | 169.65 | 169.65 | -3.03% | 9,449 |
| Jul 15, 2026 | 172.30 | 178.00 | 169.10 | 174.95 | 174.95 | 0.57% | 17,657 |
| Jul 14, 2026 | 172.90 | 180.00 | 171.00 | 173.95 | 173.95 | 2.23% | 15,401 |
| Jul 13, 2026 | 167.60 | 172.50 | 165.25 | 170.15 | 170.15 | 0.89% | 12,954 |
| Jul 10, 2026 | 170.70 | 171.50 | 166.00 | 168.65 | 168.65 | 0.99% | 11,368 |
| Jul 9, 2026 | 163.15 | 169.00 | 163.15 | 167.00 | 167.00 | 3.21% | 4,297 |
| Jul 8, 2026 | 167.00 | 170.50 | 159.60 | 161.80 | 161.80 | -2.50% | 34,706 |
| Jul 7, 2026 | 171.95 | 176.05 | 164.95 | 165.95 | 165.95 | -0.45% | 32,511 |
| Jul 6, 2026 | 148.50 | 176.80 | 148.45 | 166.70 | 166.70 | 12.79% | 38,949 |
| Jul 3, 2026 | 144.00 | 148.70 | 142.00 | 147.80 | 147.80 | 2.92% | 13,915 |
| Jul 2, 2026 | 148.50 | 148.80 | 142.40 | 143.60 | 143.60 | -1.68% | 5,512 |
| Jul 1, 2026 | 148.60 | 151.50 | 145.60 | 146.05 | 146.05 | -1.72% | 2,845 |
| Jun 30, 2026 | 150.95 | 152.70 | 148.00 | 148.60 | 148.60 | -1.56% | 3,616 |
| Jun 29, 2026 | 153.75 | 153.75 | 150.05 | 150.95 | 150.95 | 1.00% | 4,492 |
| Jun 25, 2026 | 150.70 | 154.70 | 148.25 | 149.45 | 149.45 | -0.86% | 8,460 |
| Jun 24, 2026 | 154.80 | 155.00 | 149.00 | 150.75 | 150.75 | -0.66% | 6,809 |
| Jun 23, 2026 | 154.95 | 155.00 | 150.30 | 151.75 | 151.75 | -1.75% | 12,808 |
| Jun 22, 2026 | 151.00 | 156.90 | 147.85 | 154.45 | 154.45 | 1.91% | 12,389 |
| 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 |