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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.84	18.07	18.07	18.3	17.84	46,714
December 03, 2025	18.3	17.85	17.85	18.3	17.37	59,922
December 02, 2025	18.6	17.66	17.66	18.6	17.6	99,278
December 01, 2025	19.3	18.27	18.27	19.3	18.11	76,662
November 28, 2025	19.49	18.84	18.84	19.5	18.7	142,195
November 27, 2025	20.4	19.49	19.49	20.4	19.25	154,250
November 26, 2025	20.39	19.69	19.69	20.39	19.59	118,161
November 25, 2025	20.55	20.18	20.18	20.55	19.9	50,391
November 24, 2025	19.9	19.83	19.83	21.2	19.65	219,102
November 21, 2025	20	19.95	19.95	20.2	19.5	63,717
November 19, 2025	20	19.96	19.96	20.74	19.75	109,836
November 18, 2025	22.03	20.14	20.14	22.44	19.66	597,341
November 17, 2025	22	22.03	22.03	22.5	21.75	269,144
November 14, 2025	22.65	22.04	22.04	22.65	21.91	31,592
November 13, 2025	22.85	22.36	22.36	22.85	22.15	36,795
November 12, 2025	22.49	22.25	22.25	22.5	22.12	28,243
November 11, 2025	23.25	22.1	22.1	23.25	21.8	72,353
November 10, 2025	24.1	22.41	22.41	24.25	21.9	378,823
November 07, 2025	24.39	23.97	23.97	24.39	23.3	31,312
November 06, 2025	24.83	23.99	23.99	24.83	23.8	78,553
November 04, 2025	24.6	24.32	24.32	24.78	24	38,136
November 03, 2025	25	24.23	24.23	25.2	24.05	36,323
October 31, 2025	24.7	24.58	24.58	24.7	24.21	19,490
October 30, 2025	24.5	24.29	24.29	24.69	24.1	39,877
October 29, 2025	24.9	24.21	24.21	24.9	24	72,917
October 28, 2025	25.48	24.46	24.46	25.48	24.11	80,556
October 27, 2025	25.8	24.82	24.82	26.74	24.5	150,167
October 24, 2025	25.31	25.31	25.31	25.9	25.18	26,840
October 23, 2025	25.2	25.31	25.31	26.3	25.05	40,516
October 21, 2025	25.1	25.58	25.58	25.94	25.1	9,075
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

GSS Infotech Limited (GSS.NS) NSE