NSE:GSFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	176.01	176.25	174.18	175.14	-	-1.34%	154,429
Feb 12, 2026	181.09	181.16	176.50	177.51	177.51	-1.97%	760,568
Feb 11, 2026	182.65	183.15	179.61	181.08	181.08	-0.55%	507,377
Feb 10, 2026	184.00	186.12	181.50	182.09	182.09	0.17%	1,158,786
Feb 9, 2026	178.59	182.85	178.06	181.79	181.79	2.69%	664,735
Feb 6, 2026	177.12	177.30	175.26	177.03	177.03	-0.65%	416,951
Feb 5, 2026	181.50	181.50	177.30	178.19	178.19	-1.29%	392,197
Feb 4, 2026	178.79	180.95	178.06	180.51	180.51	0.96%	542,898
Feb 3, 2026	181.00	182.63	176.60	178.79	178.79	1.06%	755,707
Feb 2, 2026	177.25	178.93	173.35	176.92	176.92	-0.14%	701,086
Feb 1, 2026	185.33	186.32	175.10	177.16	177.16	-3.97%	870,331
Jan 30, 2026	178.99	186.50	176.30	184.49	184.49	2.72%	1,890,455
Jan 29, 2026	180.00	180.00	176.80	179.61	179.61	0.31%	477,336
Jan 28, 2026	174.00	179.80	174.00	179.05	179.05	2.93%	630,564
Jan 27, 2026	173.00	175.50	169.10	173.96	173.96	0.37%	869,680
Jan 23, 2026	174.90	176.98	171.50	173.32	173.32	-0.47%	729,966
Jan 22, 2026	170.35	174.69	170.35	174.14	174.14	3.71%	687,211
Jan 21, 2026	168.00	170.24	165.94	167.91	167.91	-0.07%	807,382
Jan 20, 2026	170.89	172.40	167.00	168.03	168.03	-1.67%	782,229
Jan 19, 2026	172.97	172.97	170.35	170.89	170.89	-1.74%	564,895
Jan 16, 2026	176.60	176.60	173.01	173.91	173.91	-0.58%	623,184
Jan 14, 2026	173.40	176.66	173.37	174.93	174.93	0.88%	630,372
Jan 13, 2026	174.90	176.23	172.42	173.41	173.41	-0.33%	598,776
Jan 12, 2026	176.71	176.98	171.51	173.98	173.98	-1.83%	910,960
Jan 9, 2026	180.00	180.45	177.00	177.23	177.23	-2.25%	688,868
Jan 8, 2026	185.30	186.55	180.25	181.31	181.31	-1.94%	998,241
Jan 7, 2026	182.00	185.28	181.51	184.90	184.90	1.54%	1,186,602
Jan 6, 2026	183.00	183.65	181.33	182.10	182.10	-0.57%	493,760
Jan 5, 2026	184.35	185.70	182.05	183.14	183.14	-0.42%	648,150
Jan 2, 2026	182.24	184.50	181.25	183.91	183.91	1.06%	706,184
Jan 1, 2026	183.45	183.65	181.01	181.98	181.98	-0.31%	355,002
Dec 31, 2025	181.39	183.40	180.96	182.54	182.54	0.76%	609,335
Dec 30, 2025	179.50	182.40	178.44	181.16	181.16	0.81%	923,087
Dec 29, 2025	179.00	182.95	178.15	179.71	179.71	0.99%	1,073,769
Dec 26, 2025	176.00	179.37	176.00	177.94	177.94	0.33%	580,984
Dec 24, 2025	179.20	179.50	177.00	177.36	177.36	-0.72%	367,494
Dec 23, 2025	175.99	179.75	175.50	178.65	178.65	1.67%	766,777
Dec 22, 2025	173.95	176.21	173.90	175.71	175.71	1.19%	582,889
Dec 19, 2025	170.08	174.25	169.83	173.64	173.64	2.44%	890,504
Dec 18, 2025	171.47	172.00	169.12	169.51	169.51	-1.14%	880,100
Dec 17, 2025	172.00	172.77	171.02	171.46	171.46	-0.52%	538,158
Dec 16, 2025	172.89	176.30	171.10	172.35	172.35	-0.31%	1,408,752
Dec 15, 2025	171.87	174.33	171.58	172.89	172.89	0.41%	859,097
Dec 12, 2025	173.76	174.39	171.81	172.18	172.18	0.13%	815,208
Dec 11, 2025	172.37	172.55	170.53	171.95	171.95	0.38%	536,084
Dec 10, 2025	172.59	175.90	170.50	171.30	171.30	-0.69%	848,054
Dec 9, 2025	170.99	173.50	167.01	172.49	172.49	0.88%	1,312,854
Dec 8, 2025	179.05	179.18	170.45	170.99	170.99	-4.55%	1,474,920
Dec 5, 2025	180.06	180.50	177.81	179.14	179.14	-0.48%	871,237
Dec 4, 2025	181.15	183.38	179.80	180.00	180.00	-0.63%	859,037