G. G. Automotive Gears Limited (BOM:531399)
India · Delayed Price · Currency is INR 176.40
-0.60 (-0.34%)
At close: Apr 22, 2026
G. G. Automotive Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 171.00 | 182.00 | 170.00 | 174.15 | 174.15 | 1.90% | 9,425 |
| Apr 6, 2026 | 172.80 | 172.80 | 165.15 | 170.90 | 170.90 | 0.65% | 5,374 |
| Apr 2, 2026 | 162.85 | 172.65 | 155.00 | 169.80 | 169.80 | 2.38% | 7,202 |
| Apr 1, 2026 | 155.65 | 168.00 | 154.75 | 165.85 | 165.85 | 13.21% | 16,721 |
| Mar 30, 2026 | 160.00 | 160.00 | 143.20 | 146.50 | 146.50 | -9.85% | 19,214 |
| Mar 27, 2026 | 164.00 | 173.80 | 155.00 | 162.50 | 162.50 | -1.25% | 20,057 |
| Mar 25, 2026 | 161.50 | 175.00 | 158.00 | 164.55 | 164.55 | 7.97% | 20,017 |
| Mar 24, 2026 | 149.90 | 165.00 | 142.00 | 152.40 | 152.40 | 4.74% | 15,732 |
| Mar 23, 2026 | 147.05 | 151.85 | 140.15 | 145.50 | 145.50 | -3.55% | 9,146 |
| Mar 20, 2026 | 141.25 | 152.70 | 141.25 | 150.85 | 150.85 | 1.75% | 10,916 |
| Mar 19, 2026 | 144.00 | 152.00 | 141.00 | 148.25 | 148.25 | 2.42% | 9,630 |
| Mar 18, 2026 | 141.00 | 149.70 | 138.00 | 144.75 | 144.75 | 3.91% | 30,419 |
| Mar 17, 2026 | 145.10 | 155.70 | 135.30 | 139.30 | 139.30 | -3.77% | 41,979 |
| Mar 16, 2026 | 152.85 | 156.90 | 141.15 | 144.75 | 144.75 | -3.40% | 21,447 |
| Mar 13, 2026 | 161.00 | 161.90 | 143.85 | 149.85 | 149.85 | -7.93% | 25,737 |
| Mar 12, 2026 | 160.00 | 163.40 | 155.15 | 162.75 | 162.75 | 0.43% | 6,843 |
| Mar 11, 2026 | 163.00 | 164.80 | 155.20 | 162.05 | 162.05 | -0.18% | 17,869 |
| Mar 10, 2026 | 170.00 | 170.00 | 159.00 | 162.35 | 162.35 | -2.08% | 17,914 |
| Mar 9, 2026 | 174.30 | 175.15 | 163.00 | 165.80 | 165.80 | -4.41% | 21,767 |
| Mar 6, 2026 | 176.80 | 177.60 | 170.10 | 173.45 | 173.45 | 0.49% | 19,453 |
| Mar 5, 2026 | 177.80 | 177.80 | 170.10 | 172.60 | 172.60 | 1.71% | 8,406 |
| Mar 4, 2026 | 162.00 | 174.00 | 160.00 | 169.70 | 169.70 | 2.57% | 13,408 |
| Mar 2, 2026 | 163.00 | 173.85 | 159.00 | 165.45 | 165.45 | -4.83% | 22,956 |
| Feb 27, 2026 | 179.40 | 180.00 | 170.20 | 173.85 | 173.85 | -1.86% | 5,921 |
| Feb 26, 2026 | 177.20 | 180.00 | 172.00 | 177.15 | 177.15 | -1.34% | 17,396 |
| Feb 25, 2026 | 184.90 | 186.90 | 178.00 | 179.55 | 179.55 | -1.13% | 23,734 |
| Feb 24, 2026 | 191.90 | 193.90 | 177.25 | 181.60 | 181.60 | -4.24% | 30,561 |
| Feb 23, 2026 | 191.00 | 195.00 | 188.00 | 189.65 | 189.65 | -0.68% | 6,840 |
| Feb 20, 2026 | 186.20 | 194.95 | 186.20 | 190.95 | 190.95 | -0.47% | 6,628 |
| Feb 19, 2026 | 199.80 | 207.00 | 188.20 | 191.85 | 191.85 | -2.49% | 54,683 |
| Feb 18, 2026 | 202.00 | 202.00 | 193.40 | 196.75 | 196.75 | -2.11% | 17,577 |
| Feb 17, 2026 | 198.00 | 209.50 | 196.10 | 201.00 | 201.00 | -1.13% | 20,834 |
| Feb 16, 2026 | 210.90 | 210.90 | 199.00 | 203.30 | 203.30 | -3.05% | 17,460 |
| 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 |