Grand Foundry Limited (NSE:GFSTEELS)
India · Delayed Price · Currency is INR 9.73
0.00 (0.00%)
Aug 25, 2025, 2:50 PM IST
Grand Foundry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 27,621 |
| Aug 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 20, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 19, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 18, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 490 |
| Aug 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 11, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 5,014 |
| Aug 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 6, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Aug 4, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 8,435 |
| Aug 1, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 31, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 28, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 12,602 |
| Jul 25, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 24, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 2,585 |
| Jul 18, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 17, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 16, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 15, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Jul 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 4.96% | 7,490 |
| Jul 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 10, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 9, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 1,167 |
| Jul 4, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 3, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jul 1, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 30, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 17,905 |
| Jun 27, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 26, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 25, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 24, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 23, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 4,326 |
| Jun 20, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 18, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 17, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Jun 16, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 180 |