GSS Infotech Limited (NSE:GSS)
India · Delayed Price · Currency is INR 27.15
-0.05 (-0.18%)
Sep 12, 2025, 3:29 PM IST
GSS Infotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.50 | 27.64 | 26.75 | 27.15 | 27.15 | -0.18% | 41,604 |
| Sep 11, 2025 | 27.57 | 27.74 | 27.13 | 27.20 | 27.20 | 0.11% | 53,239 |
| Sep 10, 2025 | 27.79 | 27.79 | 27.00 | 27.17 | 27.17 | -0.29% | 83,626 |
| Sep 9, 2025 | 27.04 | 27.59 | 26.86 | 27.25 | 27.25 | 0.78% | 62,092 |
| Sep 8, 2025 | 27.75 | 27.75 | 26.85 | 27.04 | 27.04 | -0.59% | 89,938 |
| Sep 5, 2025 | 27.78 | 27.80 | 26.72 | 27.20 | 27.20 | -0.44% | 150,937 |
| Sep 4, 2025 | 28.16 | 28.17 | 27.10 | 27.32 | 27.32 | -1.05% | 119,950 |
| Sep 3, 2025 | 27.37 | 28.20 | 27.32 | 27.61 | 27.61 | 1.92% | 135,542 |
| Sep 2, 2025 | 28.00 | 28.15 | 27.00 | 27.09 | 27.09 | -2.97% | 201,191 |
| Sep 1, 2025 | 28.99 | 29.10 | 27.84 | 27.92 | 27.92 | -2.92% | 211,290 |
| Aug 29, 2025 | 32.80 | 33.10 | 28.51 | 28.76 | 28.76 | -12.32% | 1,509,624 |
| Aug 28, 2025 | 28.31 | 33.97 | 28.01 | 32.80 | 32.80 | 15.86% | 3,667,399 |
| Aug 26, 2025 | 28.85 | 29.11 | 28.10 | 28.31 | 28.31 | -1.12% | 17,586 |
| Aug 25, 2025 | 29.70 | 29.70 | 28.51 | 28.63 | 28.63 | -1.21% | 15,330 |
| Aug 22, 2025 | 29.59 | 29.79 | 28.50 | 28.98 | 28.98 | -3.08% | 86,710 |
| Aug 21, 2025 | 29.70 | 30.25 | 29.55 | 29.90 | 29.90 | 0.91% | 77,740 |
| Aug 20, 2025 | 30.20 | 30.20 | 29.50 | 29.63 | 29.63 | -1.10% | 39,244 |
| Aug 19, 2025 | 30.39 | 30.39 | 29.68 | 29.96 | 29.96 | - | 135,901 |
| Aug 18, 2025 | 30.00 | 32.49 | 29.75 | 29.96 | 29.96 | 1.49% | 115,766 |
| Aug 14, 2025 | 28.61 | 31.68 | 28.61 | 29.52 | 29.52 | 3.40% | 195,668 |
| Aug 13, 2025 | 27.90 | 29.16 | 27.26 | 28.55 | 28.55 | 4.92% | 172,118 |
| Aug 12, 2025 | 27.13 | 27.40 | 26.96 | 27.21 | 27.21 | 1.42% | 23,084 |
| Aug 11, 2025 | 27.40 | 27.74 | 26.45 | 26.83 | 26.83 | 0.22% | 77,625 |
| Aug 8, 2025 | 28.58 | 28.58 | 26.40 | 26.77 | 26.77 | -4.90% | 73,787 |
| Aug 7, 2025 | 28.10 | 28.65 | 27.98 | 28.15 | 28.15 | -1.50% | 31,368 |
| Aug 6, 2025 | 29.05 | 29.94 | 28.00 | 28.58 | 28.58 | -3.54% | 80,559 |
| Aug 5, 2025 | 29.60 | 31.44 | 29.20 | 29.63 | 29.63 | -2.53% | 162,274 |
| Aug 4, 2025 | 31.23 | 31.23 | 29.15 | 30.40 | 30.40 | -0.23% | 68,966 |
| Aug 1, 2025 | 30.95 | 31.50 | 30.11 | 30.47 | 30.47 | -1.42% | 87,948 |
| Jul 31, 2025 | 30.41 | 31.58 | 30.41 | 30.91 | 30.91 | -0.51% | 58,367 |
| Jul 30, 2025 | 31.50 | 31.50 | 30.96 | 31.07 | 31.07 | -0.35% | 21,834 |
| Jul 29, 2025 | 32.17 | 32.17 | 31.00 | 31.18 | 31.18 | -1.11% | 29,888 |
| Jul 28, 2025 | 31.13 | 32.39 | 31.10 | 31.53 | 31.53 | 0.83% | 44,740 |
| Jul 25, 2025 | 31.35 | 32.25 | 31.10 | 31.27 | 31.27 | -1.14% | 40,588 |
| Jul 24, 2025 | 32.74 | 32.74 | 31.50 | 31.63 | 31.63 | -1.00% | 56,893 |
| Jul 23, 2025 | 32.00 | 32.81 | 31.30 | 31.95 | 31.95 | -1.96% | 53,746 |
| Jul 22, 2025 | 32.60 | 32.78 | 32.26 | 32.59 | 32.59 | -0.15% | 24,395 |
| Jul 21, 2025 | 32.43 | 32.99 | 32.43 | 32.64 | 32.64 | 0.65% | 62,100 |
| Jul 18, 2025 | 32.59 | 32.75 | 32.22 | 32.43 | 32.43 | 0.06% | 43,038 |
| Jul 17, 2025 | 32.70 | 32.99 | 32.12 | 32.41 | 32.41 | -0.70% | 97,720 |
| Jul 16, 2025 | 32.25 | 33.65 | 32.25 | 32.64 | 32.64 | -0.31% | 179,160 |
| Jul 15, 2025 | 33.44 | 33.44 | 32.50 | 32.74 | 32.74 | 0.77% | 247,582 |
| Jul 14, 2025 | 32.34 | 32.84 | 31.56 | 32.49 | 32.49 | 1.91% | 57,138 |
| Jul 11, 2025 | 32.90 | 33.28 | 31.22 | 31.88 | 31.88 | -2.89% | 313,163 |
| Jul 10, 2025 | 33.44 | 33.44 | 32.62 | 32.83 | 32.83 | -0.12% | 70,036 |
| Jul 9, 2025 | 33.35 | 33.49 | 32.80 | 32.87 | 32.87 | 0.18% | 146,273 |
| Jul 8, 2025 | 33.68 | 34.50 | 32.69 | 32.81 | 32.81 | -1.88% | 257,956 |
| Jul 7, 2025 | 34.25 | 35.49 | 32.47 | 33.44 | 33.44 | -2.28% | 245,433 |
| Jul 4, 2025 | 34.50 | 34.84 | 34.10 | 34.22 | 34.22 | -0.09% | 22,902 |
| Jul 3, 2025 | 34.01 | 34.69 | 34.01 | 34.25 | 34.25 | -0.55% | 25,291 |