G. G. Automotive Gears Limited (BOM:531399)
India · Delayed Price · Currency is INR 136.65
-8.00 (-5.53%)
At close: May 15, 2026
G. G. Automotive Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |