Skip to main content
GSS Infotech Limited (NSE:GSS)
India flag India · Delayed Price · Currency is INR
12.31
-0.50 (-3.90%)
Mar 10, 2026, 3:29 PM IST

GSS Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.5613.2711.3612.3112.31-3.90%154,174
Mar 9, 202613.3413.3412.5312.8112.81-2.14%44,144
Mar 6, 202613.4213.4212.6113.0913.090.93%29,251
Mar 5, 202613.5413.5512.8012.9712.97-1.29%23,374
Mar 4, 202613.4613.4612.3813.1413.14-2.38%22,907
Mar 2, 202613.4714.3912.3113.4613.46-0.22%36,842
Feb 27, 202613.8614.3713.4113.4913.49-2.67%66,494
Feb 26, 202614.0014.6513.7013.8613.86-1.91%53,870
Feb 25, 202614.7814.7813.6014.1314.13-1.67%50,522
Feb 24, 202614.3214.6814.1114.3714.37-2.24%29,059
Feb 23, 202615.6515.6514.5014.7014.70-2.33%67,356
Feb 20, 202615.0015.1014.9915.0515.050.47%21,978
Feb 19, 202615.7515.7514.8014.9814.98-2.47%25,110
Feb 18, 202615.2115.6215.1015.3615.360.99%56,342
Feb 17, 202615.4915.4914.6215.2115.210.13%69,043
Feb 16, 202615.4515.7915.0115.1915.19-1.49%33,856
Feb 13, 202615.7915.7914.6715.4215.42-0.19%18,513
Feb 12, 202615.9015.9015.4015.4515.45-1.47%13,509
Feb 11, 202616.1416.1415.3015.6815.68-1.26%50,860
Feb 10, 202615.7516.0415.4315.8815.881.99%108,179
Feb 9, 202615.5016.2214.4515.5715.571.04%91,649
Feb 6, 202615.1215.6815.1015.4115.41-0.84%45,445
Feb 5, 202615.4015.7015.0015.5415.541.17%47,406
Feb 4, 202615.0015.7515.0015.3615.361.99%61,297
Feb 3, 202615.0015.4914.6515.0615.063.93%37,395
Feb 2, 202614.9515.8814.1014.4914.49-3.08%28,025
Feb 1, 202614.6715.2014.0014.9514.952.33%52,142
Jan 30, 202614.4814.7814.0314.6114.610.90%15,817
Jan 29, 202614.7914.9414.3414.4814.48-1.16%26,078
Jan 28, 202614.3814.9914.0514.6514.651.88%17,389
Jan 27, 202615.0015.4014.0414.3814.38-2.84%35,124
Jan 23, 202615.4515.4514.7514.8014.80-1.27%22,684
Jan 22, 202615.5316.3914.7214.9914.99-1.58%290,157
Jan 21, 202615.1015.3514.9215.2315.230.46%24,314
Jan 20, 202615.3515.8814.9915.1615.16-1.24%18,304
Jan 19, 202615.8915.8915.2515.3515.35-0.97%22,615
Jan 16, 202615.7016.0715.4215.5015.50-1.27%17,376
Jan 14, 202616.3516.3515.5415.7015.70-1.44%31,339
Jan 13, 202616.0016.1015.4215.9315.931.92%96,939
Jan 12, 202615.6216.1415.1915.6315.63-2.50%54,869
Jan 9, 202616.4516.4515.8816.0316.03-0.62%46,339
Jan 8, 202616.1616.7915.9516.1316.130.31%40,449
Jan 7, 202617.4017.4016.0016.0816.08-0.12%101,023
Jan 6, 202616.4016.4015.8116.1016.100.31%92,432
Jan 5, 202617.0017.8015.8716.0516.05-5.92%191,765
Jan 2, 202616.4517.2216.0117.0617.064.09%170,429
Jan 1, 202616.4016.8015.8516.3916.393.08%129,097
Dec 31, 202515.2616.0015.2615.9015.902.05%70,706
Dec 30, 202515.8015.8115.4215.5815.58-1.52%87,372
Dec 29, 202516.3916.3915.6015.8215.82-0.94%60,583
Dec 26, 202516.8716.8715.9015.9715.97-2.98%97,519
Dec 24, 202516.8416.8416.3016.4616.46-0.06%34,198
Dec 23, 202516.7516.7516.2516.4716.47-54,929
Dec 22, 202516.8916.9716.2916.4716.471.73%93,620
Dec 19, 202515.8116.5915.8116.1916.190.56%60,594
Dec 18, 202516.3916.5615.9216.1016.100.31%112,844
Dec 17, 202517.8817.8815.9216.0516.05-8.13%386,527
Dec 16, 202517.5117.9917.1517.4717.47-0.34%99,903
Dec 15, 202517.9018.7917.3017.5317.53-2.77%368,362
Dec 12, 202518.4718.4817.8318.0318.030.22%57,090
Dec 11, 202518.8518.8517.8717.9917.99-2.70%92,260
Dec 10, 202518.5018.5017.7018.4918.493.47%220,976
Dec 9, 202519.0019.3917.7117.8717.87-7.70%220,993
Dec 8, 202519.4920.0019.0019.3619.362.81%253,876
Dec 5, 202518.0020.0018.0018.8318.834.21%339,282
Dec 4, 202517.8418.3017.8418.0718.071.23%46,714
Dec 3, 202518.3018.3017.3717.8517.851.08%59,728
Dec 2, 202518.6018.6017.6017.6617.66-3.34%99,109
Dec 1, 202519.3019.3018.1118.2718.27-3.03%76,562
Nov 28, 202519.4919.5018.7018.8418.84-3.34%142,195
Nov 27, 202520.4020.4019.2519.4919.49-1.02%154,250
Nov 26, 202520.3920.3919.5919.6919.69-2.14%118,161
Nov 25, 202520.5520.5519.9020.1220.121.46%53,887
Nov 24, 202519.9021.2019.6519.8319.83-0.60%219,662
Nov 21, 202520.0020.2019.5019.9519.950.76%63,742
Nov 20, 202519.9620.5619.6719.8019.80-0.80%84,491
Nov 19, 202520.0020.7419.7519.9619.96-0.89%111,127
Nov 18, 202522.0322.4419.6620.1420.14-8.58%599,046
Nov 17, 202522.0022.5021.7522.0322.03-0.05%269,144
Nov 14, 202522.6522.6521.9122.0422.04-1.43%31,592
Nov 13, 202522.8522.8522.1522.3622.360.49%36,774
Nov 12, 202522.4922.5022.1222.2522.250.68%28,243
Nov 11, 202523.2523.2521.8022.1022.10-1.38%71,542
Nov 10, 202524.1024.2521.9022.4122.41-6.51%378,823
Nov 7, 202524.3924.3923.3023.9723.97-0.08%31,157
Nov 6, 202524.8324.8323.8023.9923.99-1.36%74,063
Nov 4, 202524.6024.7824.0024.3224.320.37%38,136
Nov 3, 202525.0025.2024.0524.2324.23-1.42%36,323
Oct 31, 202524.7024.7024.2124.5824.581.19%18,660
Oct 30, 202524.5024.6924.1024.2924.290.33%39,753
Oct 29, 202524.9024.9024.0024.2124.21-1.02%72,917
Oct 28, 202525.4825.4824.1124.4624.46-1.45%80,474
Oct 27, 202525.8026.7424.5024.8224.82-1.94%149,148
Oct 24, 202525.3125.9025.1825.3125.31-26,418
Oct 23, 202525.2026.3025.0525.3125.31-1.06%40,516
Oct 21, 202525.1025.9425.1025.5825.580.39%9,075
Oct 20, 202525.6025.9525.0025.4825.482.45%34,855
Oct 17, 202524.6125.5024.6124.8724.87-0.28%14,614
Oct 16, 202524.8225.5724.6124.9424.940.48%32,313
Oct 15, 202524.3325.2024.3324.8224.82-0.04%27,397