NSE:GSFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	158.00	162.44	157.04	160.85	160.85	2.64%	968,721
Mar 17, 2026	154.80	158.11	153.60	156.72	156.72	1.46%	854,201
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