GSB Finance Limited (BOM:511543)
India
· Delayed Price · Currency is INR 37.62
-1.12 (-2.89%)
At close: Apr 28, 2026
GSB Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.00 | 38.87 | 36.01 | 37.62 | 37.62 | -2.89% | 1,658 |
| Apr 27, 2026 | 39.98 | 39.98 | 36.00 | 38.74 | 38.74 | -5.05% | 277 |
| Apr 24, 2026 | 40.55 | 47.00 | 38.21 | 40.80 | 40.80 | 1.29% | 1,651 |
| Apr 23, 2026 | 39.78 | 44.50 | 35.00 | 40.28 | 40.28 | 4.46% | 3,655 |
| Apr 22, 2026 | 34.00 | 39.00 | 34.00 | 38.56 | 38.56 | 4.95% | 5,883 |
| Apr 21, 2026 | 36.99 | 36.99 | 33.76 | 36.74 | 36.74 | 1.97% | 332 |
| Apr 20, 2026 | 36.21 | 36.21 | 36.03 | 36.03 | 36.03 | 1.49% | 125 |
| Apr 17, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.89% | 110 |
| Apr 16, 2026 | 36.00 | 36.00 | 35.82 | 35.82 | 35.82 | 2.34% | 19 |
| Apr 15, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.38% | 890 |
| Apr 13, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.03% | 2 |
| Apr 10, 2026 | 36.76 | 37.20 | 36.76 | 37.00 | 37.00 | -0.54% | 3 |
| Apr 9, 2026 | 36.00 | 38.00 | 36.00 | 37.20 | 37.20 | -2.11% | 457 |
| Apr 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.70% | 101 |
| Apr 7, 2026 | 33.18 | 35.00 | 32.00 | 34.96 | 34.96 | 5.36% | 615 |
| Apr 6, 2026 | 31.00 | 33.18 | 31.00 | 33.18 | 33.18 | 9.94% | 809 |
| Apr 2, 2026 | 34.34 | 34.49 | 29.69 | 30.18 | 30.18 | -8.46% | 1,166 |
| Apr 1, 2026 | 32.35 | 34.00 | 31.50 | 32.97 | 32.97 | -0.09% | 199 |
| Mar 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 48 |
| Mar 27, 2026 | 30.70 | 33.00 | 30.70 | 33.00 | 33.00 | 5.43% | 1,019 |
| Mar 25, 2026 | 31.95 | 32.51 | 30.09 | 31.30 | 31.30 | 5.89% | 4,946 |
| Mar 24, 2026 | 31.00 | 31.00 | 29.50 | 29.56 | 29.56 | -9.05% | 25 |
| Mar 23, 2026 | 35.20 | 35.20 | 32.50 | 32.50 | 32.50 | 1.56% | 87 |
| Mar 20, 2026 | 34.95 | 34.95 | 31.52 | 32.00 | 32.00 | -8.44% | 2,240 |
| Mar 19, 2026 | 32.00 | 35.00 | 32.00 | 34.95 | 34.95 | 3.22% | 552 |
| Mar 18, 2026 | 32.25 | 33.86 | 32.25 | 33.86 | 33.86 | 5.09% | 4,612 |
| Mar 17, 2026 | 32.20 | 32.22 | 32.00 | 32.22 | 32.22 | -0.86% | 4,554 |
| Mar 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.54% | 183 |
| Mar 13, 2026 | 33.54 | 33.54 | 33.00 | 33.01 | 33.01 | -1.61% | 869 |
| Mar 12, 2026 | 33.55 | 34.00 | 33.55 | 33.55 | 33.55 | - | 3,251 |
| Mar 11, 2026 | 33.00 | 33.55 | 33.00 | 33.55 | 33.55 | 0.15% | 12 |
| Mar 10, 2026 | 34.00 | 34.00 | 32.00 | 33.50 | 33.50 | 1.48% | 1,318 |
| 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 |