NSE:GFSTEELS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	11.25	11.25	11.25	11.25	11.25	-	4,609
Jan 12, 2026	11.25	11.25	11.25	11.25	11.25	-	3,305
Jan 5, 2026	11.25	11.25	11.25	11.25	11.25	-	4,552
Dec 29, 2025	11.25	11.25	11.25	11.25	11.25	-	1,365
Dec 22, 2025	11.25	11.25	11.25	11.25	11.25	-	2,024
Dec 15, 2025	11.25	11.25	11.25	11.25	11.25	4.94%	10,481
Dec 8, 2025	10.72	10.72	10.72	10.72	10.72	-	2,916
Dec 1, 2025	10.72	10.72	10.72	10.72	10.72	-	4,187
Nov 24, 2025	10.72	10.72	10.72	10.72	10.72	-	36,390