NSE:GFSTEELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	30.91	30.91	30.91	30.91	-	4.99%	12,329
Sep 23, 2026	29.44	29.44	29.44	29.44	29.44	4.99%	2,454
Sep 22, 2026	28.04	28.04	28.04	28.04	28.04	4.98%	15,794
Sep 21, 2026	26.71	26.71	26.71	26.71	26.71	4.99%	2,357
Sep 18, 2026	25.44	25.44	25.44	25.44	25.44	4.99%	4,818
Sep 17, 2026	24.23	24.23	24.23	24.23	24.23	4.98%	7,865
Sep 16, 2026	23.08	23.08	23.08	23.08	23.08	4.96%	2,929
Sep 15, 2026	21.99	21.99	21.99	21.99	21.99	4.96%	6,049
Sep 11, 2026	20.95	20.95	20.95	20.95	20.95	4.96%	2,228
Sep 10, 2026	19.96	19.96	19.96	19.96	19.96	9.97%	2,461
Sep 9, 2026	18.15	18.15	18.15	18.15	18.15	10.00%	3,030
Sep 8, 2026	16.50	16.50	16.50	16.50	16.50	10.00%	5,204
Sep 7, 2026	15.00	15.00	15.00	15.00	15.00	-	1,430
Aug 31, 2026	15.00	15.00	15.00	15.00	15.00	-	1,500
Aug 24, 2026	15.00	15.00	15.00	15.00	15.00	-	1,860
Aug 17, 2026	15.00	15.00	15.00	15.00	15.00	-	55,969
Aug 10, 2026	15.00	15.00	15.00	15.00	15.00	4.97%	18,875
Aug 3, 2026	14.29	14.29	14.29	14.29	14.29	-	1,359
Jul 20, 2026	14.29	14.29	14.29	14.29	14.29	-	2,921
Jul 13, 2026	14.29	14.29	14.29	14.29	14.29	5.00%	1,902
Jul 6, 2026	13.61	13.61	13.61	13.61	13.61	-	4,519
Jun 29, 2026	13.61	13.61	13.61	13.61	13.61	-	8,801
Jun 22, 2026	13.61	13.61	13.61	13.61	13.61	-	2,956
Jun 15, 2026	13.61	13.61	13.61	13.61	13.61	-	7,074
Jun 8, 2026	13.61	13.61	13.61	13.61	13.61	4.93%	6,535
Jun 1, 2026	12.97	12.97	12.97	12.97	12.97	-	3,176
May 25, 2026	12.97	12.97	12.97	12.97	12.97	-	740
May 18, 2026	12.97	12.97	12.97	12.97	12.97	-	689
May 11, 2026	12.97	12.97	12.97	12.97	12.97	4.94%	1,807
May 4, 2026	12.36	12.36	12.36	12.36	12.36	-	741
Apr 27, 2026	12.36	12.36	12.36	12.36	12.36	-	2,090
Apr 20, 2026	12.36	12.36	12.36	12.36	12.36	-	3,750
Apr 13, 2026	12.36	12.36	12.36	12.36	12.36	-	2,900
Apr 6, 2026	12.36	12.36	12.36	12.36	12.36	-	1,054
Mar 30, 2026	12.36	12.36	12.36	12.36	12.36	-	4,058