GSB Finance Limited (BOM:511543)
India
· Delayed Price · Currency is INR 33.01
-3.18 (-8.79%)
At close: Mar 9, 2026
GSB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.70 | 39.70 | 33.01 | 33.01 | 33.01 | -8.79% | 211 |
| Mar 6, 2026 | 34.25 | 36.50 | 34.00 | 36.19 | 36.19 | 3.67% | 1,068 |
| Mar 5, 2026 | 32.00 | 35.00 | 31.55 | 34.91 | 34.91 | 4.90% | 502 |
| Mar 4, 2026 | 32.99 | 33.63 | 32.99 | 33.28 | 33.28 | 8.83% | 663 |
| Mar 2, 2026 | 30.04 | 32.00 | 30.04 | 30.58 | 30.58 | -7.56% | 224 |
| Feb 27, 2026 | 34.00 | 35.00 | 32.18 | 33.08 | 33.08 | -7.44% | 2,916 |
| Feb 26, 2026 | 35.00 | 36.80 | 35.00 | 35.74 | 35.74 | -5.95% | 1,927 |
| Feb 23, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | -2.56% | 720 |
| Feb 20, 2026 | 37.20 | 39.00 | 37.00 | 39.00 | 39.00 | 4.84% | 4,612 |
| Feb 19, 2026 | 37.15 | 39.00 | 37.15 | 37.20 | 37.20 | 2.25% | 1,856 |
| Feb 18, 2026 | 37.85 | 38.13 | 36.38 | 36.38 | 36.38 | -2.68% | 165 |
| Feb 17, 2026 | 39.20 | 39.20 | 34.52 | 37.38 | 37.38 | 1.44% | 2,353 |
| Feb 16, 2026 | 39.75 | 39.75 | 36.85 | 36.85 | 36.85 | -1.73% | 864 |
| Feb 13, 2026 | 39.99 | 41.20 | 35.00 | 37.50 | 37.50 | -2.80% | 2,228 |
| Feb 12, 2026 | 40.75 | 40.75 | 37.12 | 38.58 | 38.58 | -5.44% | 2,389 |
| Feb 11, 2026 | 37.61 | 41.50 | 37.61 | 40.80 | 40.80 | -1.69% | 1,663 |
| Feb 10, 2026 | 41.60 | 41.60 | 35.01 | 41.50 | 41.50 | 9.64% | 5,252 |
| Feb 9, 2026 | 35.17 | 38.68 | 35.17 | 37.85 | 37.85 | 7.62% | 2,281 |
| Feb 6, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - | 12 |
| Feb 5, 2026 | 35.70 | 35.70 | 35.00 | 35.17 | 35.17 | 0.49% | 511 |
| Feb 4, 2026 | 33.36 | 35.00 | 33.36 | 35.00 | 35.00 | 4.95% | 527 |
| Feb 3, 2026 | 35.41 | 36.40 | 33.15 | 33.35 | 33.35 | -3.95% | 2,640 |
| Feb 2, 2026 | 34.70 | 34.72 | 34.70 | 34.72 | 34.72 | -4.88% | 139 |
| Feb 1, 2026 | 34.00 | 36.55 | 34.00 | 36.50 | 36.50 | 4.85% | 992 |
| Jan 30, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.11% | 13 |
| Jan 29, 2026 | 33.68 | 34.85 | 33.68 | 34.85 | 34.85 | 3.47% | 1,509 |
| Jan 28, 2026 | 32.58 | 33.87 | 31.00 | 33.68 | 33.68 | 3.38% | 2,253 |
| Jan 27, 2026 | 34.30 | 35.00 | 31.95 | 32.58 | 32.58 | -3.12% | 1,292 |
| Jan 23, 2026 | 33.93 | 34.95 | 32.24 | 33.63 | 33.63 | -0.88% | 395 |
| Jan 22, 2026 | 30.78 | 33.95 | 30.78 | 33.93 | 33.93 | 4.82% | 1,021 |
| Jan 21, 2026 | 34.84 | 34.84 | 32.33 | 32.37 | 32.37 | -4.88% | 5,758 |
| Jan 20, 2026 | 35.70 | 35.70 | 33.25 | 34.03 | 34.03 | -2.77% | 2,759 |
| Jan 19, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 30 |
| Jan 16, 2026 | 35.01 | 35.01 | 34.47 | 34.80 | 34.80 | -3.33% | 727 |
| Jan 14, 2026 | 36.94 | 36.94 | 36.00 | 36.00 | 36.00 | 2.30% | 2,829 |
| Jan 13, 2026 | 34.50 | 35.19 | 34.50 | 35.19 | 35.19 | 4.98% | 1,890 |
| Jan 12, 2026 | 35.59 | 35.59 | 33.51 | 33.52 | 33.52 | -3.93% | 956 |
| Jan 9, 2026 | 36.39 | 36.39 | 34.75 | 34.89 | 34.89 | -4.12% | 1,784 |
| Jan 8, 2026 | 36.00 | 37.80 | 34.25 | 36.39 | 36.39 | 1.08% | 1,651 |
| Jan 7, 2026 | 35.09 | 36.00 | 35.09 | 36.00 | 36.00 | 0.53% | 32 |
| Jan 6, 2026 | 35.15 | 37.00 | 35.15 | 35.81 | 35.81 | -3.22% | 2,761 |
| Jan 5, 2026 | 35.80 | 37.20 | 34.01 | 37.00 | 37.00 | 3.35% | 1,577 |
| Jan 2, 2026 | 34.40 | 35.81 | 32.42 | 35.80 | 35.80 | 4.92% | 3,520 |
| Jan 1, 2026 | 34.11 | 34.12 | 34.11 | 34.12 | 34.12 | 4.98% | 1,415 |
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 297 |
| Dec 30, 2025 | 33.00 | 34.50 | 31.30 | 32.50 | 32.50 | -1.28% | 912 |
| Dec 29, 2025 | 31.67 | 32.92 | 29.80 | 32.92 | 32.92 | 4.97% | 433 |
| Dec 26, 2025 | 32.00 | 32.00 | 31.36 | 31.36 | 31.36 | -2.00% | 764 |
| Dec 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.99% | 580 |
| Dec 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - | 10 |
| Dec 22, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.98% | 50 |
| Dec 18, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -1.97% | 1,070 |
| Dec 17, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.98% | 649 |
| Dec 16, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -2.00% | 323 |
| Dec 15, 2025 | 33.33 | 34.00 | 33.33 | 34.00 | 34.00 | -0.03% | 299 |
| Dec 12, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.99% | 350 |
| Dec 11, 2025 | 33.38 | 34.70 | 33.38 | 34.70 | 34.70 | 1.88% | 1,637 |
| Dec 10, 2025 | 34.07 | 34.07 | 34.06 | 34.06 | 34.06 | -1.99% | 1,575 |
| Dec 9, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.97% | 602 |
| Dec 8, 2025 | 36.00 | 36.00 | 35.45 | 35.45 | 35.45 | -1.99% | 217 |
| Dec 5, 2025 | 36.71 | 36.71 | 36.17 | 36.17 | 36.17 | -1.95% | 102 |
| Dec 4, 2025 | 36.89 | 36.90 | 36.89 | 36.89 | 36.89 | -1.99% | 1,207 |
| Dec 3, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - | 50 |
| Dec 2, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -1.98% | 10 |
| Dec 1, 2025 | 39.17 | 39.17 | 38.40 | 38.40 | 38.40 | -1.97% | 527 |
| Nov 28, 2025 | 39.18 | 39.18 | 39.17 | 39.17 | 39.17 | 1.95% | 1,047 |
| Nov 27, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -1.99% | 772 |
| Nov 26, 2025 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | -2.00% | 680 |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.73% | 100 |
| Nov 24, 2025 | 39.33 | 39.33 | 37.79 | 39.32 | 39.32 | 1.97% | 490 |
| Nov 21, 2025 | 37.80 | 38.56 | 37.80 | 38.56 | 38.56 | - | 1,050 |
| Nov 20, 2025 | 40.00 | 40.00 | 38.56 | 38.56 | 38.56 | -1.98% | 650 |
| Nov 19, 2025 | 39.34 | 39.34 | 39.30 | 39.34 | 39.34 | 4.99% | 13,838 |
| Nov 18, 2025 | 35.80 | 37.47 | 35.69 | 37.47 | 37.47 | 4.99% | 3,671 |
| Nov 17, 2025 | 35.75 | 35.79 | 32.41 | 35.69 | 35.69 | 4.69% | 50,983 |
| Nov 14, 2025 | 32.25 | 34.20 | 31.09 | 34.09 | 34.09 | 4.19% | 76,133 |
| Nov 13, 2025 | 32.40 | 35.00 | 32.29 | 32.72 | 32.72 | -3.68% | 64,587 |
| Nov 12, 2025 | 32.00 | 33.98 | 30.88 | 33.97 | 33.97 | 4.52% | 58,545 |
| Nov 11, 2025 | 35.16 | 35.16 | 31.85 | 32.50 | 32.50 | -2.96% | 3,468 |
| Nov 10, 2025 | 36.71 | 36.71 | 33.23 | 33.49 | 33.49 | -4.23% | 3,586 |
| Nov 7, 2025 | 37.90 | 37.90 | 34.35 | 34.97 | 34.97 | -3.13% | 1,452 |
| Nov 6, 2025 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 3,043 |
| Nov 4, 2025 | 37.25 | 38.00 | 37.25 | 38.00 | 38.00 | -3.06% | 1,272 |
| Nov 3, 2025 | 38.00 | 39.65 | 36.50 | 39.20 | 39.20 | 3.16% | 320 |
| Oct 31, 2025 | 36.99 | 38.80 | 36.90 | 38.00 | 38.00 | 2.70% | 961 |
| Oct 30, 2025 | 35.85 | 37.00 | 35.85 | 37.00 | 37.00 | -1.91% | 2,007 |
| Oct 29, 2025 | 36.49 | 38.00 | 35.45 | 37.72 | 37.72 | 2.67% | 7,454 |
| Oct 28, 2025 | 35.55 | 37.97 | 35.44 | 36.74 | 36.74 | -1.50% | 7,170 |
| Oct 27, 2025 | 38.95 | 38.95 | 37.10 | 37.30 | 37.30 | -4.26% | 1,809 |
| Oct 24, 2025 | 38.00 | 39.00 | 36.41 | 38.96 | 38.96 | 2.02% | 2,047 |
| Oct 23, 2025 | 41.68 | 41.68 | 37.90 | 38.19 | 38.19 | -4.00% | 2,903 |
| Oct 21, 2025 | 38.44 | 40.36 | 38.25 | 39.78 | 39.78 | 3.49% | 1,043 |
| Oct 20, 2025 | 35.00 | 38.60 | 35.00 | 38.44 | 38.44 | 4.54% | 1,491 |
| Oct 17, 2025 | 36.95 | 37.00 | 33.48 | 36.77 | 36.77 | 4.34% | 10,389 |
| Oct 16, 2025 | 37.99 | 38.59 | 34.96 | 35.24 | 35.24 | -4.21% | 4,658 |
| Oct 15, 2025 | 38.72 | 38.72 | 36.79 | 36.79 | 36.79 | -4.98% | 2,999 |
| Oct 14, 2025 | 38.72 | 41.98 | 38.72 | 38.72 | 38.72 | -4.98% | 2,682 |
| Oct 13, 2025 | 44.80 | 44.80 | 40.75 | 40.75 | 40.75 | -4.99% | 1,954 |
| Oct 10, 2025 | 45.12 | 45.12 | 42.87 | 42.89 | 42.89 | -4.94% | 2,479 |
| Oct 9, 2025 | 49.76 | 49.76 | 45.12 | 45.12 | 45.12 | -4.99% | 1,794 |