GSS Infotech Limited (BOM:532951)
India · Delayed Price · Currency is INR 12.26
+1.97 (19.14%)
At close: Apr 2, 2026
BOM:532951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.60 | 12.34 | 9.06 | 12.26 | 12.26 | 19.14% | 29,031 |
| Apr 1, 2026 | 9.97 | 10.35 | 9.78 | 10.29 | 10.29 | 17.20% | 26,523 |
| Mar 30, 2026 | 9.41 | 9.41 | 8.50 | 8.78 | 8.78 | -2.98% | 14,559 |
| Mar 27, 2026 | 10.28 | 10.28 | 9.00 | 9.05 | 9.05 | -10.22% | 33,918 |
| Mar 25, 2026 | 10.97 | 11.40 | 9.80 | 10.08 | 10.08 | 1.51% | 40,215 |
| Mar 24, 2026 | 10.94 | 10.94 | 9.49 | 9.93 | 9.93 | -3.31% | 20,160 |
| Mar 23, 2026 | 10.19 | 10.99 | 9.92 | 10.27 | 10.27 | -6.64% | 17,687 |
| Mar 20, 2026 | 11.03 | 11.27 | 10.86 | 11.00 | 11.00 | 0.18% | 4,289 |
| Mar 19, 2026 | 11.99 | 11.99 | 10.90 | 10.98 | 10.98 | -2.40% | 18,888 |
| Mar 18, 2026 | 11.25 | 11.49 | 11.05 | 11.25 | 11.25 | 1.44% | 10,947 |
| Mar 17, 2026 | 11.60 | 11.99 | 10.91 | 11.09 | 11.09 | -0.89% | 4,798 |
| Mar 16, 2026 | 13.97 | 13.97 | 11.00 | 11.19 | 11.19 | -5.65% | 4,082 |
| Mar 13, 2026 | 12.98 | 12.98 | 11.40 | 11.86 | 11.86 | -1.17% | 9,109 |
| Mar 12, 2026 | 12.89 | 12.89 | 11.83 | 12.00 | 12.00 | -2.12% | 22,654 |
| Mar 11, 2026 | 13.94 | 13.94 | 12.04 | 12.26 | 12.26 | -1.21% | 4,365 |
| Mar 10, 2026 | 12.01 | 12.80 | 11.56 | 12.41 | 12.41 | -3.12% | 3,427 |
| Mar 9, 2026 | 15.00 | 15.00 | 12.53 | 12.81 | 12.81 | 0.08% | 6,063 |
| Mar 6, 2026 | 14.97 | 14.97 | 12.61 | 12.80 | 12.80 | -1.46% | 7,136 |
| Mar 5, 2026 | 14.49 | 14.49 | 12.76 | 12.99 | 12.99 | -1.67% | 13,354 |
| Mar 4, 2026 | 15.00 | 15.00 | 13.00 | 13.21 | 13.21 | 0.30% | 5,147 |
| Mar 2, 2026 | 13.00 | 13.88 | 13.00 | 13.17 | 13.17 | -2.44% | 4,443 |
| Feb 27, 2026 | 13.89 | 14.25 | 13.40 | 13.50 | 13.50 | -3.43% | 2,856 |
| Feb 26, 2026 | 13.65 | 14.90 | 13.65 | 13.98 | 13.98 | -2.51% | 2,724 |
| Feb 25, 2026 | 14.57 | 15.00 | 14.05 | 14.34 | 14.34 | -1.51% | 2,579 |
| Feb 24, 2026 | 14.20 | 14.56 | 14.20 | 14.56 | 14.56 | -1.69% | 2,773 |
| Feb 23, 2026 | 16.50 | 16.50 | 14.22 | 14.81 | 14.81 | -2.12% | 2,301 |
| Feb 20, 2026 | 15.10 | 15.15 | 14.91 | 15.13 | 15.13 | 0.20% | 2,204 |
| Feb 19, 2026 | 16.99 | 16.99 | 14.72 | 15.10 | 15.10 | 0.20% | 235 |
| Feb 18, 2026 | 15.28 | 15.50 | 15.07 | 15.07 | 15.07 | -1.76% | 3,062 |
| Feb 17, 2026 | 15.95 | 15.95 | 14.49 | 15.34 | 15.34 | 0.59% | 2,900 |
| Feb 16, 2026 | 14.60 | 15.73 | 14.60 | 15.25 | 15.25 | -1.99% | 22,187 |
| Feb 13, 2026 | 16.29 | 16.29 | 14.99 | 15.56 | 15.56 | 0.06% | 2,175 |
| Feb 12, 2026 | 16.48 | 16.48 | 15.16 | 15.55 | 15.55 | -2.32% | 3,348 |
| Feb 11, 2026 | 15.60 | 16.09 | 15.33 | 15.92 | 15.92 | -0.19% | 17,549 |
| Feb 10, 2026 | 16.49 | 16.49 | 15.58 | 15.95 | 15.95 | 1.27% | 12,756 |
| Feb 9, 2026 | 16.99 | 16.99 | 15.01 | 15.75 | 15.75 | 0.32% | 2,899 |
| Feb 6, 2026 | 13.65 | 15.74 | 13.65 | 15.70 | 15.70 | 1.95% | 10,191 |
| Feb 5, 2026 | 15.70 | 16.00 | 15.00 | 15.40 | 15.40 | 0.92% | 15,430 |
| Feb 4, 2026 | 17.89 | 17.89 | 15.01 | 15.26 | 15.26 | 2.28% | 4,132 |
| Feb 3, 2026 | 15.80 | 15.80 | 14.60 | 14.92 | 14.92 | 2.19% | 2,598 |
| Feb 2, 2026 | 15.99 | 15.99 | 14.36 | 14.60 | 14.60 | -2.47% | 11,217 |
| Feb 1, 2026 | 16.45 | 16.45 | 14.20 | 14.97 | 14.97 | 2.89% | 1,041 |
| Jan 30, 2026 | 14.50 | 14.55 | 14.43 | 14.55 | 14.55 | 0.34% | 2,098 |
| Jan 29, 2026 | 15.90 | 15.90 | 14.33 | 14.50 | 14.50 | -1.02% | 1,315 |
| Jan 28, 2026 | 15.40 | 15.40 | 14.26 | 14.65 | 14.65 | 1.81% | 3,498 |
| Jan 27, 2026 | 14.80 | 14.99 | 14.26 | 14.39 | 14.39 | -2.24% | 4,733 |
| Jan 23, 2026 | 15.20 | 15.20 | 14.68 | 14.72 | 14.72 | -3.16% | 1,211 |
| Jan 22, 2026 | 15.30 | 15.30 | 14.90 | 15.20 | 15.20 | -0.65% | 2,239 |
| Jan 21, 2026 | 15.20 | 15.44 | 15.00 | 15.30 | 15.30 | 1.86% | 724 |
| Jan 20, 2026 | 15.00 | 15.60 | 15.00 | 15.02 | 15.02 | -2.47% | 4,043 |