NSE:GSFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	162.00	162.78	160.61	160.87	160.87	-0.70%	443,738
Jun 3, 2026	163.99	164.00	159.97	162.00	162.00	-1.08%	510,065
Jun 2, 2026	162.90	164.32	160.50	163.77	163.77	-0.07%	529,982
Jun 1, 2026	164.87	164.87	162.62	163.89	163.89	0.48%	679,110
May 29, 2026	169.24	169.95	161.25	163.11	163.11	-3.60%	1,239,204
May 27, 2026	169.30	170.70	168.55	169.21	169.21	-0.06%	402,564
May 26, 2026	169.20	171.25	169.00	169.32	169.32	0.08%	520,560
May 25, 2026	170.40	171.75	167.73	169.19	169.19	0.07%	896,759
May 22, 2026	176.00	179.30	168.25	169.08	169.08	-3.22%	3,057,181
May 21, 2026	178.80	180.59	173.26	174.70	174.70	-1.47%	1,310,418
May 20, 2026	175.00	179.80	172.33	177.30	177.30	0.49%	1,175,197
May 19, 2026	171.00	177.45	171.00	176.44	176.44	4.10%	1,459,599
May 18, 2026	168.25	170.00	165.05	169.49	169.49	-0.30%	536,754
May 15, 2026	170.21	172.99	169.40	170.00	170.00	0.12%	658,173
May 14, 2026	170.20	172.88	168.56	169.79	169.79	0.84%	512,893
May 13, 2026	167.00	170.53	167.00	168.37	168.37	0.75%	448,950
May 12, 2026	169.79	170.24	166.30	167.12	167.12	-2.20%	594,319
May 11, 2026	175.00	175.95	169.45	170.88	170.88	-2.88%	563,994
May 8, 2026	177.71	178.60	175.31	175.95	175.95	-0.99%	401,523
May 7, 2026	178.49	179.29	176.10	177.71	177.71	-0.12%	597,440
May 6, 2026	174.50	178.50	174.36	177.92	177.92	2.55%	1,236,987
May 5, 2026	172.61	174.95	171.50	173.50	173.50	0.23%	546,729
May 4, 2026	171.90	174.78	171.48	173.10	173.10	1.59%	494,042
Apr 30, 2026	171.50	172.82	169.50	170.39	170.39	-1.26%	375,535
Apr 29, 2026	173.99	175.79	171.99	172.57	172.57	-0.56%	629,494
Apr 28, 2026	175.73	176.90	173.01	173.55	173.55	-0.77%	522,387
Apr 27, 2026	172.26	175.50	172.26	174.90	174.90	1.56%	447,517
Apr 24, 2026	174.60	175.44	170.45	172.22	172.22	-1.19%	433,123
Apr 23, 2026	174.75	176.70	173.80	174.30	174.30	-0.54%	572,027
Apr 22, 2026	174.36	176.14	173.63	175.25	175.25	0.23%	696,942
Apr 21, 2026	172.09	175.79	171.60	174.85	174.85	1.93%	796,415
Apr 20, 2026	173.99	174.85	171.01	171.54	171.54	-1.45%	574,314
Apr 17, 2026	171.05	175.90	171.00	174.07	174.07	1.77%	1,429,309
Apr 16, 2026	170.01	171.99	168.40	171.05	171.05	1.25%	1,072,711
Apr 15, 2026	169.30	171.33	168.38	168.93	168.93	0.89%	1,134,530
Apr 13, 2026	161.50	169.35	158.50	167.44	167.44	2.25%	1,768,725
Apr 10, 2026	162.00	165.60	162.00	163.76	163.76	1.33%	1,068,329
Apr 9, 2026	162.42	165.79	160.10	161.61	161.61	0.51%	1,395,675
Apr 8, 2026	159.42	161.47	157.24	160.79	160.79	4.62%	1,169,286
Apr 7, 2026	152.00	154.88	150.73	153.69	153.69	0.79%	793,953
Apr 6, 2026	152.37	153.59	149.97	152.48	152.48	0.38%	866,607
Apr 2, 2026	144.70	152.47	143.36	151.90	151.90	2.34%	1,135,025
Apr 1, 2026	145.00	149.39	143.22	148.42	148.42	6.61%	1,195,911
Mar 30, 2026	142.31	145.99	138.83	139.22	139.22	-3.67%	1,520,495
Mar 27, 2026	150.80	153.08	144.11	144.53	144.53	-4.41%	2,091,441
Mar 25, 2026	151.00	153.77	150.23	151.20	151.20	1.87%	1,148,131
Mar 24, 2026	149.80	151.11	145.38	148.43	148.43	0.96%	1,272,996
Mar 23, 2026	152.12	152.25	146.50	147.02	147.02	-4.50%	1,092,969
Mar 20, 2026	157.89	158.80	153.25	153.95	153.95	-0.85%	1,119,288
Mar 19, 2026	158.00	160.17	155.00	155.27	155.27	-3.47%	732,287