G.S. Auto International Limited (BOM:890238)
India · Delayed Price · Currency is INR 8.31
+0.19 (2.34%)
At close: Aug 21, 2026
BOM:890238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.47 | 8.47 | 7.90 | 8.31 | 8.31 | 2.34% | 13,029 |
| Aug 20, 2026 | 8.20 | 8.20 | 8.10 | 8.12 | 8.12 | -0.98% | 9,602 |
| Aug 19, 2026 | 8.30 | 8.30 | 8.13 | 8.20 | 8.20 | -1.20% | 24,700 |
| Aug 18, 2026 | 8.20 | 8.33 | 8.01 | 8.30 | 8.30 | 3.36% | 7,162 |
| Aug 17, 2026 | 8.50 | 8.50 | 8.01 | 8.03 | 8.03 | -6.63% | 24,428 |
| Aug 14, 2026 | 8.56 | 8.65 | 8.56 | 8.60 | 8.60 | - | 4,856 |
| Aug 13, 2026 | 8.27 | 8.76 | 8.10 | 8.60 | 8.60 | 3.99% | 11,759 |
| Aug 12, 2026 | 8.14 | 8.65 | 8.00 | 8.27 | 8.27 | 1.60% | 50,001 |
| Aug 11, 2026 | 7.85 | 8.33 | 7.70 | 8.14 | 8.14 | 2.01% | 37,796 |
| Aug 10, 2026 | 8.55 | 8.55 | 7.93 | 7.98 | 7.98 | -4.66% | 3,988 |
| Aug 7, 2026 | 8.15 | 8.40 | 8.01 | 8.37 | 8.37 | -1.18% | 2,560 |
| Aug 6, 2026 | 8.09 | 8.60 | 8.09 | 8.47 | 8.47 | 4.70% | 35,769 |
| Aug 5, 2026 | 7.49 | 8.11 | 7.22 | 8.09 | 8.09 | 9.03% | 83,610 |
| Aug 4, 2026 | 7.44 | 7.48 | 7.05 | 7.42 | 7.42 | -0.27% | 754 |
| Aug 3, 2026 | 7.44 | 7.45 | 7.40 | 7.44 | 7.44 | 1.78% | 14,302 |
| Jul 31, 2026 | 7.27 | 7.38 | 7.20 | 7.31 | 7.31 | 2.96% | 9,262 |
| Jul 30, 2026 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -2.34% | 251 |
| Jul 29, 2026 | 7.10 | 7.37 | 7.10 | 7.27 | 7.27 | 1.68% | 6,003 |
| Jul 28, 2026 | 7.48 | 7.48 | 7.15 | 7.15 | 7.15 | -2.05% | 152 |
| Jul 27, 2026 | 7.14 | 7.44 | 7.00 | 7.30 | 7.30 | 2.38% | 20,268 |
| Jul 24, 2026 | 7.11 | 7.23 | 6.59 | 7.13 | 7.13 | -3.91% | 19,902 |
| Jul 23, 2026 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.40% | 97 |
| Jul 22, 2026 | 7.58 | 7.58 | 7.20 | 7.45 | 7.45 | 1.78% | 5,998 |
| Jul 21, 2026 | 7.35 | 7.48 | 7.10 | 7.32 | 7.32 | -1.21% | 6,063 |
| Jul 20, 2026 | 7.47 | 7.47 | 7.16 | 7.41 | 7.41 | 0.82% | 2,793 |
| Jul 17, 2026 | 7.38 | 7.46 | 7.06 | 7.35 | 7.35 | 0.82% | 10,010 |
| Jul 16, 2026 | 7.49 | 7.49 | 6.63 | 7.29 | 7.29 | 0.69% | 15,184 |
| Jul 15, 2026 | 7.01 | 7.50 | 7.00 | 7.24 | 7.24 | -0.69% | 23,159 |
| Jul 14, 2026 | 7.49 | 7.49 | 7.08 | 7.29 | 7.29 | -0.82% | 8,437 |
| Jul 13, 2026 | 7.49 | 7.50 | 7.12 | 7.35 | 7.35 | 2.51% | 20,961 |
| Jul 10, 2026 | 7.50 | 7.60 | 7.17 | 7.17 | 7.17 | -3.11% | 24,221 |
| Jul 9, 2026 | 7.40 | 7.40 | 6.81 | 7.40 | 7.40 | 3.50% | 1,417 |
| Jul 8, 2026 | 7.50 | 7.50 | 7.00 | 7.15 | 7.15 | -2.05% | 22,217 |
| Jul 7, 2026 | 7.50 | 7.50 | 6.82 | 7.30 | 7.30 | -0.82% | 1,182 |
| Jul 6, 2026 | 7.50 | 7.50 | 7.05 | 7.36 | 7.36 | 9.36% | 12,068 |
| Jul 3, 2026 | 7.46 | 7.46 | 6.60 | 6.73 | 6.73 | -3.99% | 45,010 |
| Jul 2, 2026 | 7.11 | 7.37 | 7.00 | 7.01 | 7.01 | -0.57% | 22,518 |
| Jul 1, 2026 | 7.60 | 7.60 | 7.05 | 7.05 | 7.05 | -2.62% | 33,593 |
| Jun 30, 2026 | 7.73 | 7.73 | 7.20 | 7.24 | 7.24 | -3.08% | 12,625 |
| Jun 29, 2026 | 7.93 | 7.93 | 7.20 | 7.47 | 7.47 | -4.96% | 15,229 |
| Jun 25, 2026 | 7.67 | 7.95 | 7.66 | 7.86 | 7.86 | 0.64% | 18,435 |
| Jun 24, 2026 | 8.22 | 8.22 | 7.67 | 7.81 | 7.81 | 1.30% | 87,530 |
| Jun 23, 2026 | 8.37 | 8.37 | 7.55 | 7.71 | 7.71 | -2.41% | 28,427 |
| Jun 22, 2026 | 8.07 | 8.31 | 7.68 | 7.90 | 7.90 | -2.11% | 32,252 |
| Jun 19, 2026 | 7.78 | 8.54 | 7.55 | 8.07 | 8.07 | 3.86% | 58,853 |
| Jun 18, 2026 | 7.73 | 8.50 | 7.73 | 7.77 | 7.77 | -19.57% | 815,362 |