GSS Infotech Limited (BOM:532951)
India · Delayed Price · Currency is INR 31.06
-0.23 (-0.74%)
At close: Jul 31, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.91 | 31.63 | 30.20 | 30.50 | 30.50 | -1.80% | 2,458 |
| Jul 31, 2025 | 30.90 | 31.52 | 30.00 | 31.06 | 31.06 | -0.74% | 5,798 |
| Jul 30, 2025 | 31.84 | 31.84 | 31.00 | 31.29 | 31.29 | 0.42% | 2,545 |
| Jul 29, 2025 | 32.17 | 32.17 | 31.10 | 31.16 | 31.16 | -1.86% | 1,327 |
| Jul 28, 2025 | 31.25 | 32.23 | 31.16 | 31.75 | 31.75 | 1.54% | 2,632 |
| Jul 25, 2025 | 31.15 | 32.23 | 31.15 | 31.27 | 31.27 | -1.04% | 6,235 |
| Jul 24, 2025 | 32.08 | 32.41 | 31.58 | 31.60 | 31.60 | -1.50% | 15,403 |
| Jul 23, 2025 | 32.00 | 32.46 | 31.90 | 32.08 | 32.08 | -1.53% | 1,334 |
| Jul 22, 2025 | 34.92 | 34.92 | 32.00 | 32.58 | 32.58 | - | 850 |
| Jul 21, 2025 | 32.43 | 33.00 | 32.43 | 32.58 | 32.58 | 0.68% | 1,758 |
| Jul 18, 2025 | 32.64 | 32.67 | 32.18 | 32.36 | 32.36 | -0.03% | 4,403 |
| Jul 17, 2025 | 32.52 | 32.85 | 32.33 | 32.37 | 32.37 | -0.55% | 753 |
| Jul 16, 2025 | 32.91 | 33.30 | 32.40 | 32.55 | 32.55 | -1.21% | 12,964 |
| Jul 15, 2025 | 33.00 | 33.26 | 32.55 | 32.95 | 32.95 | 1.89% | 3,943 |
| Jul 14, 2025 | 32.50 | 32.56 | 31.88 | 32.34 | 32.34 | 1.54% | 2,522 |
| Jul 11, 2025 | 33.01 | 33.26 | 31.60 | 31.85 | 31.85 | -2.90% | 8,020 |
| Jul 10, 2025 | 33.15 | 33.15 | 32.60 | 32.80 | 32.80 | -0.55% | 4,891 |
| Jul 9, 2025 | 33.11 | 33.33 | 32.77 | 32.98 | 32.98 | 0.30% | 10,378 |
| Jul 8, 2025 | 33.63 | 33.73 | 32.71 | 32.88 | 32.88 | -0.72% | 7,038 |
| Jul 7, 2025 | 34.22 | 35.24 | 32.80 | 33.12 | 33.12 | -3.30% | 21,483 |
| Jul 4, 2025 | 36.95 | 36.95 | 34.15 | 34.25 | 34.25 | -0.23% | 3,834 |
| Jul 3, 2025 | 34.38 | 34.68 | 34.16 | 34.33 | 34.33 | -0.26% | 457 |
| Jul 2, 2025 | 34.89 | 35.05 | 34.40 | 34.42 | 34.42 | -2.05% | 3,518 |
| Jul 1, 2025 | 36.01 | 36.29 | 35.00 | 35.14 | 35.14 | -1.60% | 6,180 |
| Jun 30, 2025 | 34.15 | 37.60 | 34.04 | 35.71 | 35.71 | 4.60% | 38,184 |
| Jun 27, 2025 | 34.37 | 34.60 | 34.00 | 34.14 | 34.14 | -0.03% | 769 |
| Jun 26, 2025 | 34.24 | 34.49 | 33.90 | 34.15 | 34.15 | - | 3,111 |
| Jun 25, 2025 | 34.35 | 34.35 | 33.77 | 34.15 | 34.15 | 1.13% | 4,281 |
| Jun 24, 2025 | 33.85 | 34.15 | 33.62 | 33.77 | 33.77 | 2.18% | 2,765 |
| Jun 23, 2025 | 34.01 | 34.04 | 32.65 | 33.05 | 33.05 | -2.62% | 6,754 |
| Jun 20, 2025 | 34.70 | 34.86 | 33.90 | 33.94 | 33.94 | -2.05% | 16,117 |
| Jun 19, 2025 | 35.49 | 35.49 | 34.63 | 34.65 | 34.65 | -0.77% | 3,934 |
| Jun 18, 2025 | 35.35 | 35.35 | 34.59 | 34.92 | 34.92 | -0.51% | 1,369 |
| Jun 17, 2025 | 35.81 | 36.03 | 35.00 | 35.10 | 35.10 | -1.21% | 7,381 |
| Jun 16, 2025 | 36.00 | 36.00 | 35.00 | 35.53 | 35.53 | 0.51% | 297 |
| Jun 13, 2025 | 35.25 | 36.64 | 34.79 | 35.35 | 35.35 | -2.19% | 3,755 |
| Jun 12, 2025 | 35.75 | 37.20 | 35.75 | 36.14 | 36.14 | -1.63% | 4,658 |
| Jun 11, 2025 | 35.82 | 37.80 | 35.70 | 36.74 | 36.74 | 2.74% | 24,609 |
| Jun 10, 2025 | 36.44 | 36.48 | 35.65 | 35.76 | 35.76 | -0.25% | 7,195 |
| Jun 9, 2025 | 37.23 | 37.40 | 35.62 | 35.85 | 35.85 | -1.92% | 5,343 |
| Jun 6, 2025 | 37.38 | 37.38 | 36.22 | 36.55 | 36.55 | 0.41% | 8,320 |
| Jun 5, 2025 | 37.10 | 37.50 | 36.24 | 36.40 | 36.40 | -1.62% | 6,222 |
| Jun 4, 2025 | 37.00 | 39.00 | 36.66 | 37.00 | 37.00 | 0.52% | 10,389 |
| Jun 3, 2025 | 35.12 | 39.27 | 34.75 | 36.81 | 36.81 | 5.56% | 31,509 |
| Jun 2, 2025 | 37.00 | 37.00 | 34.68 | 34.87 | 34.87 | -0.37% | 16,781 |
| May 30, 2025 | 35.00 | 35.15 | 34.64 | 35.00 | 35.00 | -0.09% | 5,138 |
| May 29, 2025 | 35.60 | 35.60 | 34.86 | 35.03 | 35.03 | 0.63% | 2,078 |
| May 28, 2025 | 34.93 | 35.50 | 34.65 | 34.81 | 34.81 | -0.60% | 3,759 |
| May 27, 2025 | 35.24 | 35.54 | 34.85 | 35.02 | 35.02 | -0.85% | 2,642 |
| May 26, 2025 | 35.67 | 36.05 | 35.00 | 35.32 | 35.32 | 0.51% | 6,794 |