G.S. Auto International Limited (BOM:513059)
India
· Delayed Price · Currency is INR 30.94
+1.25 (4.21%)
At close: Mar 10, 2026
G.S. Auto International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.51 | 31.51 | 29.49 | 29.69 | 29.69 | -7.51% | 8,905 |
| Mar 6, 2026 | 32.49 | 32.85 | 32.03 | 32.10 | 32.10 | 1.42% | 10,169 |
| Mar 5, 2026 | 32.99 | 32.99 | 31.11 | 31.65 | 31.65 | -1.77% | 10,329 |
| Mar 4, 2026 | 31.89 | 32.99 | 31.61 | 32.22 | 32.22 | 3.07% | 8,966 |
| Mar 2, 2026 | 31.50 | 32.80 | 30.56 | 31.26 | 31.26 | -1.76% | 3,586 |
| Feb 27, 2026 | 31.79 | 32.88 | 31.77 | 31.82 | 31.82 | 0.09% | 651 |
| Feb 26, 2026 | 32.80 | 32.80 | 31.70 | 31.79 | 31.79 | -1.03% | 1,203 |
| Feb 25, 2026 | 31.52 | 34.50 | 31.52 | 32.12 | 32.12 | 0.22% | 4,108 |
| Feb 24, 2026 | 33.33 | 33.33 | 31.62 | 32.05 | 32.05 | -2.64% | 1,346 |
| Feb 23, 2026 | 33.03 | 33.49 | 31.62 | 32.92 | 32.92 | 0.15% | 5,780 |
| Feb 20, 2026 | 33.02 | 33.68 | 32.77 | 32.87 | 32.87 | -1.17% | 1,967 |
| Feb 19, 2026 | 33.00 | 35.00 | 33.00 | 33.26 | 33.26 | -0.09% | 7,943 |
| Feb 18, 2026 | 34.01 | 35.00 | 33.00 | 33.29 | 33.29 | -3.45% | 4,252 |
| Feb 17, 2026 | 34.35 | 34.85 | 33.71 | 34.48 | 34.48 | 2.74% | 2,329 |
| Feb 16, 2026 | 34.00 | 34.50 | 33.00 | 33.56 | 33.56 | 0.48% | 6,567 |
| Feb 13, 2026 | 36.00 | 36.00 | 33.00 | 33.40 | 33.40 | -6.94% | 13,762 |
| Feb 12, 2026 | 34.51 | 37.00 | 34.50 | 35.89 | 35.89 | -0.39% | 6,572 |
| Feb 11, 2026 | 34.00 | 36.96 | 33.94 | 36.03 | 36.03 | 8.95% | 67,185 |
| Feb 10, 2026 | 33.50 | 34.75 | 32.60 | 33.07 | 33.07 | 0.27% | 12,028 |
| Feb 9, 2026 | 32.12 | 33.00 | 32.12 | 32.98 | 32.98 | 0.21% | 3,808 |
| Feb 6, 2026 | 31.60 | 33.30 | 31.60 | 32.91 | 32.91 | 1.26% | 2,270 |
| Feb 5, 2026 | 32.10 | 33.30 | 32.10 | 32.50 | 32.50 | -0.03% | 2,355 |
| Feb 4, 2026 | 32.05 | 33.36 | 32.01 | 32.51 | 32.51 | - | 5,887 |
| Feb 3, 2026 | 32.20 | 33.50 | 32.10 | 32.51 | 32.51 | 3.97% | 13,645 |
| Feb 2, 2026 | 31.76 | 31.76 | 30.30 | 31.27 | 31.27 | -4.52% | 5,623 |
| Feb 1, 2026 | 31.70 | 32.98 | 31.70 | 32.75 | 32.75 | 2.34% | 3,065 |
| Jan 30, 2026 | 33.40 | 33.40 | 30.50 | 32.00 | 32.00 | 2.27% | 8,023 |
| Jan 29, 2026 | 31.40 | 32.50 | 29.12 | 31.29 | 31.29 | 3.03% | 12,234 |
| Jan 28, 2026 | 30.05 | 32.00 | 29.76 | 30.37 | 30.37 | -1.91% | 14,257 |
| Jan 27, 2026 | 29.99 | 31.00 | 29.50 | 30.96 | 30.96 | 3.51% | 7,963 |
| Jan 23, 2026 | 28.81 | 30.00 | 28.81 | 29.91 | 29.91 | 3.85% | 4,664 |
| Jan 22, 2026 | 29.60 | 30.28 | 28.50 | 28.80 | 28.80 | -2.34% | 732 |
| Jan 21, 2026 | 29.50 | 30.30 | 29.01 | 29.49 | 29.49 | 0.41% | 4,205 |
| Jan 20, 2026 | 30.38 | 30.99 | 29.12 | 29.37 | 29.37 | -3.61% | 1,005 |
| Jan 19, 2026 | 31.96 | 31.96 | 29.11 | 30.47 | 30.47 | -4.66% | 6,091 |
| Jan 16, 2026 | 31.20 | 31.96 | 30.50 | 31.96 | 31.96 | 2.44% | 922 |
| Jan 14, 2026 | 31.59 | 32.00 | 31.00 | 31.20 | 31.20 | -1.02% | 498 |
| Jan 13, 2026 | 32.70 | 32.70 | 31.50 | 31.52 | 31.52 | -2.41% | 6,170 |
| Jan 12, 2026 | 32.01 | 32.80 | 31.60 | 32.30 | 32.30 | -0.52% | 937 |
| Jan 9, 2026 | 32.50 | 32.99 | 32.00 | 32.47 | 32.47 | -1.61% | 3,006 |
| Jan 8, 2026 | 33.33 | 34.00 | 32.90 | 33.00 | 33.00 | -0.12% | 11,411 |
| Jan 7, 2026 | 32.99 | 34.43 | 32.50 | 33.04 | 33.04 | 1.98% | 8,319 |
| Jan 6, 2026 | 32.50 | 32.97 | 32.30 | 32.40 | 32.40 | -0.03% | 3,306 |
| Jan 5, 2026 | 32.27 | 32.98 | 31.00 | 32.41 | 32.41 | 0.43% | 3,182 |
| Jan 2, 2026 | 33.00 | 33.30 | 32.22 | 32.27 | 32.27 | -0.71% | 5,285 |
| Jan 1, 2026 | 32.00 | 32.98 | 32.00 | 32.50 | 32.50 | 0.59% | 464 |
| Dec 31, 2025 | 33.85 | 33.85 | 32.30 | 32.31 | 32.31 | -3.55% | 4,109 |
| Dec 30, 2025 | 33.80 | 33.90 | 32.10 | 33.50 | 33.50 | 1.61% | 7,626 |
| Dec 29, 2025 | 32.10 | 33.15 | 32.00 | 32.97 | 32.97 | 2.84% | 1,192 |
| Dec 26, 2025 | 33.12 | 33.50 | 32.00 | 32.06 | 32.06 | -5.65% | 15,045 |
| Dec 24, 2025 | 34.79 | 34.79 | 33.50 | 33.98 | 33.98 | 0.80% | 7,119 |
| Dec 23, 2025 | 33.97 | 34.00 | 33.02 | 33.71 | 33.71 | 2.59% | 3,981 |
| Dec 22, 2025 | 33.20 | 34.00 | 32.76 | 32.86 | 32.86 | 0.83% | 3,172 |
| Dec 19, 2025 | 32.55 | 33.50 | 32.51 | 32.59 | 32.59 | -0.21% | 3,512 |
| Dec 18, 2025 | 33.05 | 33.20 | 32.50 | 32.66 | 32.66 | -1.09% | 499 |
| Dec 17, 2025 | 33.45 | 33.60 | 33.02 | 33.02 | 33.02 | 1.10% | 2,366 |
| Dec 16, 2025 | 33.31 | 33.74 | 32.61 | 32.66 | 32.66 | -4.17% | 2,696 |
| Dec 15, 2025 | 33.55 | 34.55 | 33.02 | 34.08 | 34.08 | 2.13% | 2,713 |
| Dec 12, 2025 | 33.35 | 34.70 | 33.30 | 33.37 | 33.37 | - | 10,114 |
| Dec 11, 2025 | 33.65 | 34.99 | 33.13 | 33.37 | 33.37 | -0.74% | 1,925 |
| Dec 10, 2025 | 34.05 | 34.75 | 33.22 | 33.62 | 33.62 | -3.39% | 2,405 |
| Dec 9, 2025 | 32.62 | 34.99 | 32.46 | 34.80 | 34.80 | 3.76% | 2,959 |
| Dec 8, 2025 | 33.70 | 35.00 | 32.41 | 33.54 | 33.54 | 0.60% | 11,008 |
| Dec 5, 2025 | 32.60 | 34.00 | 31.80 | 33.34 | 33.34 | 5.41% | 16,739 |
| Dec 4, 2025 | 32.00 | 33.00 | 31.03 | 31.63 | 31.63 | 1.35% | 5,730 |
| Dec 3, 2025 | 31.45 | 31.90 | 30.32 | 31.21 | 31.21 | 0.71% | 3,043 |
| Dec 2, 2025 | 31.06 | 32.45 | 30.06 | 30.99 | 30.99 | -3.64% | 4,467 |
| Dec 1, 2025 | 31.99 | 32.58 | 30.11 | 32.16 | 32.16 | 3.51% | 2,446 |
| Nov 28, 2025 | 32.00 | 32.79 | 31.05 | 31.07 | 31.07 | -2.23% | 1,782 |
| Nov 27, 2025 | 31.51 | 32.15 | 31.49 | 31.78 | 31.78 | 1.37% | 8,485 |
| Nov 26, 2025 | 31.43 | 31.93 | 31.34 | 31.35 | 31.35 | 0.03% | 4,131 |
| Nov 25, 2025 | 32.55 | 32.55 | 30.99 | 31.34 | 31.34 | -3.66% | 10,086 |
| Nov 24, 2025 | 33.47 | 33.47 | 32.10 | 32.53 | 32.53 | -2.81% | 3,928 |
| Nov 21, 2025 | 33.49 | 33.90 | 32.71 | 33.47 | 33.47 | -0.09% | 5,321 |
| Nov 20, 2025 | 33.54 | 34.01 | 33.50 | 33.50 | 33.50 | -0.12% | 1,543 |
| Nov 19, 2025 | 33.75 | 34.20 | 33.49 | 33.54 | 33.54 | -0.47% | 5,842 |
| Nov 18, 2025 | 34.17 | 35.50 | 33.67 | 33.70 | 33.70 | -0.44% | 5,995 |
| Nov 17, 2025 | 34.46 | 35.00 | 33.56 | 33.85 | 33.85 | -0.79% | 3,083 |
| Nov 14, 2025 | 33.82 | 34.37 | 33.40 | 34.12 | 34.12 | 2.74% | 2,768 |
| Nov 13, 2025 | 35.96 | 35.96 | 33.05 | 33.21 | 33.21 | -5.81% | 7,392 |
| Nov 12, 2025 | 33.98 | 35.50 | 33.00 | 35.26 | 35.26 | 6.46% | 13,668 |
| Nov 11, 2025 | 33.60 | 33.75 | 33.02 | 33.12 | 33.12 | -2.07% | 790 |
| Nov 10, 2025 | 33.98 | 33.98 | 32.65 | 33.82 | 33.82 | 1.65% | 3,638 |
| Nov 7, 2025 | 33.89 | 33.97 | 33.27 | 33.27 | 33.27 | - | 72 |
| Nov 6, 2025 | 33.25 | 33.94 | 33.25 | 33.27 | 33.27 | -1.45% | 4,416 |
| Nov 4, 2025 | 34.27 | 34.50 | 33.00 | 33.76 | 33.76 | -1.49% | 6,898 |
| Nov 3, 2025 | 34.48 | 34.48 | 33.00 | 34.27 | 34.27 | -1.24% | 1,616 |
| Oct 31, 2025 | 34.94 | 34.94 | 33.51 | 34.70 | 34.70 | 0.43% | 4,594 |
| Oct 30, 2025 | 34.00 | 34.69 | 33.51 | 34.55 | 34.55 | 0.58% | 2,112 |
| Oct 29, 2025 | 34.64 | 34.69 | 34.11 | 34.35 | 34.35 | 0.91% | 1,771 |
| Oct 28, 2025 | 33.69 | 34.65 | 33.36 | 34.04 | 34.04 | 2.93% | 4,422 |
| Oct 27, 2025 | 34.20 | 35.00 | 32.60 | 33.07 | 33.07 | -3.30% | 9,972 |
| Oct 24, 2025 | 34.60 | 34.94 | 34.00 | 34.20 | 34.20 | -0.18% | 1,973 |
| Oct 23, 2025 | 34.69 | 35.30 | 34.06 | 34.26 | 34.26 | -1.64% | 12,059 |
| Oct 21, 2025 | 34.90 | 34.90 | 33.90 | 34.83 | 34.83 | 1.75% | 2,080 |
| Oct 20, 2025 | 34.25 | 34.90 | 33.30 | 34.23 | 34.23 | 2.00% | 4,462 |
| Oct 17, 2025 | 33.61 | 34.65 | 33.50 | 33.56 | 33.56 | -0.15% | 3,819 |
| Oct 16, 2025 | 34.95 | 34.95 | 33.57 | 33.61 | 33.61 | -0.65% | 1,769 |
| Oct 15, 2025 | 34.15 | 34.99 | 33.70 | 33.83 | 33.83 | -0.94% | 1,182 |
| Oct 14, 2025 | 34.89 | 34.89 | 33.50 | 34.15 | 34.15 | -0.29% | 1,828 |