NSE:GFSTEELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 23, 2026	12.36	12.36	12.36	12.36	12.36	-	5,610
Mar 16, 2026	12.36	12.36	12.36	12.36	12.36	4.92%	14,594
Mar 9, 2026	11.78	11.78	11.78	11.78	11.78	-	1,866
Mar 2, 2026	11.78	11.78	11.78	11.78	11.78	-	3,100
Feb 23, 2026	11.78	11.78	11.78	11.78	11.78	-	11,970
Feb 16, 2026	11.78	11.78	11.78	11.78	11.78	-	4,541
Feb 9, 2026	11.78	11.78	11.78	11.78	11.78	4.99%	5,916
Feb 2, 2026	11.22	11.22	11.22	11.22	11.22	-	2,580
Jan 27, 2026	11.25	11.25	10.70	11.22	11.22	-0.27%	15,482