NSE:GSFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	156.39	158.15	150.60	154.46	154.46	-1.03%	1,418,121
Mar 13, 2026	159.50	163.78	154.70	156.07	156.07	-2.13%	1,751,927
Mar 12, 2026	159.91	161.52	156.25	159.46	159.46	-0.89%	1,687,799
Mar 11, 2026	163.50	165.90	160.00	160.89	160.89	-1.28%	1,536,618
Mar 10, 2026	152.90	166.68	150.32	162.98	162.98	8.35%	6,348,150
Mar 9, 2026	153.35	154.93	149.50	150.42	150.42	-4.40%	1,192,076
Mar 6, 2026	157.95	160.53	157.00	157.34	157.34	0.06%	786,719
Mar 5, 2026	158.99	162.25	154.21	157.24	157.24	-0.76%	1,614,108
Mar 4, 2026	162.00	163.00	158.00	158.45	158.45	-3.77%	1,174,644
Mar 2, 2026	164.83	166.94	162.78	164.66	164.66	-2.47%	1,530,045
Feb 27, 2026	171.36	171.56	167.96	168.83	168.83	-1.46%	793,698
Feb 26, 2026	172.00	172.76	171.00	171.33	171.33	-0.12%	303,286
Feb 25, 2026	171.35	174.45	171.00	171.53	171.53	0.14%	609,688
Feb 24, 2026	171.55	172.47	169.85	171.29	171.29	-0.60%	400,917
Feb 23, 2026	172.94	174.38	170.94	172.33	172.33	0.20%	479,724
Feb 20, 2026	173.60	174.49	171.20	171.98	171.98	-1.04%	666,335
Feb 19, 2026	174.50	175.60	173.53	173.79	173.79	-0.32%	435,507
Feb 18, 2026	175.00	176.52	173.00	174.35	174.35	-0.67%	546,272
Feb 17, 2026	174.19	176.25	172.61	175.52	175.52	0.80%	499,786
Feb 16, 2026	174.05	175.80	172.35	174.12	174.12	0.04%	446,816
Feb 13, 2026	176.01	176.25	173.10	174.05	174.05	-1.95%	462,826
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