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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	32	31.95	31.95	32.81	31.3	53,746
July 22, 2025	32.6	32.59	32.59	32.78	32.26	24,395
July 21, 2025	32.43	32.64	32.64	32.99	32.43	62,100
July 18, 2025	32.59	32.43	32.43	32.75	32.22	43,038
July 17, 2025	32.7	32.41	32.41	32.99	32.12	97,720
July 16, 2025	32.25	32.64	32.64	33.65	32.25	179,160
July 15, 2025	33.44	32.74	32.74	33.44	32.5	247,582
July 14, 2025	32.34	32.49	32.49	32.84	31.56	57,138
July 11, 2025	32.9	31.88	31.88	33.28	31.22	313,163
July 10, 2025	33.44	32.83	32.83	33.44	32.62	70,036
July 09, 2025	33.35	32.87	32.87	33.49	32.8	146,273
July 08, 2025	33.68	32.81	32.81	34.5	32.69	257,956
July 07, 2025	34.25	33.44	33.44	35.49	32.47	245,433
July 04, 2025	34.5	34.22	34.22	34.84	34.1	22,902
July 03, 2025	34.01	34.25	34.25	34.69	34.01	25,291
July 02, 2025	35.08	34.44	34.44	35.19	34.31	51,302
July 01, 2025	35.9	35.07	35.07	36.2	34.99	105,303
June 30, 2025	34.49	35.68	35.68	37.6	34	334,315
June 27, 2025	34.07	34.12	34.12	34.49	34.02	37,633
June 26, 2025	34.75	34.07	34.07	34.75	33.9	90,846
June 25, 2025	33.85	34	34	34.36	33.75	291,680
June 24, 2025	33.3	33.62	33.62	34.12	33.3	46,007
June 23, 2025	34.09	33.03	33.03	34.09	32.47	105,158
June 20, 2025	34.6	33.98	33.98	34.79	33.93	79,266
June 19, 2025	35.9	34.61	34.61	35.9	34.48	30,096
June 18, 2025	35	34.93	34.93	35.78	34.7	42,156
June 17, 2025	35.38	35.1	35.1	36.14	35	52,997
June 16, 2025	35.4	35.38	35.38	36.17	34.75	48,863
June 13, 2025	36	35.66	35.66	36.23	35.11	61,658
June 12, 2025	37.21	36.28	36.28	37.21	35.92	70,658
June 11, 2025	35.79	36.85	36.85	37.84	35.56	286,320
June 10, 2025	36.1	35.67	35.67	36.55	35.55	117,441
June 09, 2025	36.99	35.73	35.73	37.49	35.56	315,858
June 06, 2025	36.79	36.63	36.63	37.02	36.11	89,212
June 05, 2025	37.63	36.42	36.42	38.15	36.11	260,147
June 04, 2025	37.5	37.04	37.04	38.9	36.78	190,648
June 03, 2025	35.13	36.89	36.89	39.4	34.84	661,426
June 02, 2025	35.5	34.96	34.96	35.5	34.68	91,370
May 30, 2025	35.37	34.89	34.89	35.37	34.65	56,365
May 29, 2025	35.4	34.93	34.93	35.4	34.63	93,973
May 28, 2025	34.5	34.9	34.9	35.29	34.5	67,393
May 27, 2025	35.75	35.04	35.04	35.75	34.82	115,788
May 26, 2025	35.14	35.41	35.41	36	35.01	174,761

GSS Infotech Limited (GSS.NS) NSE