G.S. Auto International Limited (BOM:890238)
India · Delayed Price · Currency is INR 11.96
+0.04 (0.34%)
At close: Oct 6, 2026
BOM:890238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 11.35 | 12.38 | 11.33 | 11.96 | 11.96 | 0.34% | 2,566 |
| Oct 5, 2026 | 11.90 | 12.49 | 11.40 | 11.92 | 11.92 | -0.58% | 2,574 |
| Oct 1, 2026 | 12.47 | 12.47 | 11.80 | 11.99 | 11.99 | 0.33% | 278 |
| Sep 30, 2026 | 11.98 | 11.98 | 11.20 | 11.95 | 11.95 | 2.58% | 264 |
| Sep 29, 2026 | 11.72 | 11.99 | 11.11 | 11.65 | 11.65 | -0.17% | 7,557 |
| Sep 28, 2026 | 11.90 | 11.90 | 11.11 | 11.67 | 11.67 | 2.37% | 279 |
| Sep 25, 2026 | 10.89 | 11.41 | 10.88 | 11.40 | 11.40 | 4.68% | 19,112 |
| Sep 24, 2026 | 10.62 | 10.92 | 10.62 | 10.89 | 10.89 | -0.27% | 11,051 |
| Sep 23, 2026 | 11.00 | 11.00 | 10.25 | 10.92 | 10.92 | 2.82% | 5,364 |
| Sep 22, 2026 | 10.79 | 10.80 | 10.40 | 10.62 | 10.62 | -1.67% | 14,050 |
| Sep 21, 2026 | 11.50 | 11.50 | 10.75 | 10.80 | 10.80 | -2.88% | 21,807 |
| Sep 18, 2026 | 11.10 | 11.51 | 11.05 | 11.12 | 11.12 | -1.07% | 3,890 |
| Sep 17, 2026 | 12.10 | 12.10 | 11.11 | 11.24 | 11.24 | -3.02% | 4,491 |
| Sep 16, 2026 | 11.60 | 12.00 | 11.53 | 11.59 | 11.59 | -4.45% | 34,787 |
| Sep 15, 2026 | 12.78 | 12.78 | 12.13 | 12.13 | 12.13 | -4.94% | 3,183 |
| Sep 11, 2026 | 12.23 | 12.80 | 12.20 | 12.76 | 12.76 | 4.25% | 19,630 |
| Sep 10, 2026 | 12.00 | 12.24 | 11.30 | 12.24 | 12.24 | 4.97% | 10,406 |
| Sep 9, 2026 | 12.00 | 12.50 | 11.38 | 11.66 | 11.66 | -2.59% | 11,467 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.35 | 11.97 | 11.97 | 0.42% | 8,189 |
| Sep 7, 2026 | 12.20 | 12.24 | 11.66 | 11.92 | 11.92 | -7.74% | 15,695 |
| Sep 4, 2026 | 13.92 | 13.92 | 12.50 | 12.92 | 12.92 | 0.16% | 16,994 |
| Sep 3, 2026 | 12.80 | 13.15 | 12.80 | 12.90 | 12.90 | 3.37% | 32,656 |
| Sep 2, 2026 | 11.56 | 12.86 | 11.15 | 12.48 | 12.48 | 5.76% | 76,575 |
| Sep 1, 2026 | 13.03 | 13.95 | 11.43 | 11.80 | 11.80 | -7.09% | 188,026 |
| Aug 31, 2026 | 11.50 | 13.24 | 11.40 | 12.70 | 12.70 | 13.19% | 290,967 |
| Aug 28, 2026 | 9.35 | 11.22 | 9.11 | 11.22 | 11.22 | 20.00% | 128,544 |
| Aug 27, 2026 | 8.72 | 9.50 | 8.32 | 9.35 | 9.35 | 9.36% | 54,465 |
| Aug 26, 2026 | 8.39 | 8.76 | 8.39 | 8.55 | 8.55 | 0.59% | 30,274 |
| Aug 25, 2026 | 8.48 | 8.50 | 8.38 | 8.50 | 8.50 | 2.78% | 16,417 |
| Aug 24, 2026 | 8.30 | 8.30 | 7.91 | 8.27 | 8.27 | -0.48% | 24,408 |
| 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 |