GSS Infotech Limited - GSS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	25.6	25.48	25.48	25.95	25	35,739
October 17, 2025	24.61	24.87	24.87	25.5	24.61	14,804
October 16, 2025	24.82	24.94	24.94	25.57	24.61	32,467
October 15, 2025	24.33	24.82	24.82	25.2	24.33	27,612
October 14, 2025	25.26	24.83	24.83	25.87	24.46	26,801
October 13, 2025	25.25	25.26	25.26	25.99	25.02	26,940
October 10, 2025	26.01	25.68	25.68	27.28	25.5	83,578
October 09, 2025	26.45	26.25	26.25	27.4	25.8	67,491
October 08, 2025	25.79	26.02	26.02	27.5	25.55	223,116
October 07, 2025	25.95	25.61	25.61	25.95	25.1	25,592
October 06, 2025	25.4	25.46	25.46	26.3	24.94	95,635
October 03, 2025	25.9	24.93	24.93	25.9	24.5	68,863
October 01, 2025	25.49	25.17	25.17	25.62	24.9	33,309
September 30, 2025	25.88	24.94	24.94	25.88	24.65	39,327
September 29, 2025	26.46	25.15	25.15	26.8	24.15	188,433
September 26, 2025	27.37	25.87	25.87	27.37	25.48	72,726
September 25, 2025	27.3	26.83	26.83	27.4	26.82	19,659
September 24, 2025	27.08	26.88	26.88	27.08	26.85	25,924
September 23, 2025	27	27.08	27.08	27.31	27	20,045
September 22, 2025	26.91	26.98	26.98	27.39	26.79	77,069
September 19, 2025	27.61	27.46	27.46	27.99	27.19	38,416
September 18, 2025	28.28	27.69	27.69	28.3	27.5	40,632
September 17, 2025	27.34	27.69	27.69	28.84	27.13	107,994
September 16, 2025	27.75	26.99	26.99	27.75	26.95	48,882
September 15, 2025	27.2	27.34	27.34	27.49	27.16	24,674
September 12, 2025	27.5	27.15	27.15	27.64	26.75	41,604
September 11, 2025	27.57	27.2	27.2	27.74	27.13	53,239
September 10, 2025	27.79	27.17	27.17	27.79	27	83,626
September 09, 2025	27.04	27.25	27.25	27.59	26.86	62,092
September 08, 2025	27.75	27.04	27.04	27.75	26.85	89,938
September 05, 2025	27.78	27.2	27.2	27.8	26.72	150,937
September 04, 2025	28.16	27.32	27.32	28.17	27.1	119,950
September 03, 2025	27.37	27.61	27.61	28.2	27.32	135,542
September 02, 2025	28	27.09	27.09	28.15	27	201,191
September 01, 2025	28.99	27.92	27.92	29.1	27.84	211,290
August 29, 2025	32.8	28.76	28.76	33.1	28.51	1.51M
August 28, 2025	28.31	32.8	32.8	33.97	28.01	3.67M
August 26, 2025	28.85	28.31	28.31	29.11	28.1	17,586
August 25, 2025	29.7	28.63	28.63	29.7	28.51	15,330
August 22, 2025	29.59	28.98	28.98	29.79	28.5	86,710
August 21, 2025	29.7	29.9	29.9	30.25	29.55	77,740
August 20, 2025	30.2	29.63	29.63	30.2	29.5	39,244
August 19, 2025	30.39	29.96	29.96	30.39	29.68	135,901
August 18, 2025	30	29.96	29.96	32.49	29.75	115,766
August 14, 2025	28.61	29.52	29.52	31.68	28.61	195,390
August 13, 2025	27.9	28.55	28.55	29.16	27.26	172,118
August 12, 2025	27.13	27.21	27.21	27.4	26.96	23,084
August 11, 2025	27.4	26.83	26.83	27.74	26.45	77,625
August 08, 2025	28.58	26.77	26.77	28.58	26.4	73,787
August 07, 2025	28.1	28.15	28.15	28.65	27.98	31,368
August 06, 2025	29.05	28.58	28.58	29.94	28	80,559
August 05, 2025	29.6	29.63	29.63	31.44	29.2	161,843
August 04, 2025	31.23	30.4	30.4	31.23	29.15	67,606
August 01, 2025	30.95	30.47	30.47	31.5	30.11	87,948
July 31, 2025	30.41	30.91	30.91	31.58	30.41	58,367
July 30, 2025	31.5	31.07	31.07	31.5	30.96	21,834
July 29, 2025	32.17	31.18	31.18	32.17	31	29,888
July 28, 2025	31.13	31.53	31.53	32.39	31.1	44,740
July 25, 2025	31.35	31.27	31.27	32.25	31.1	40,588
July 24, 2025	32.74	31.63	31.63	32.74	31.5	56,893

GSS Infotech Limited (GSS.NS) NSE