Skip to main content
GSS Infotech Limited (NSE:GSS)
India flag India · Delayed Price · Currency is INR
14.02
-0.48 (-3.31%)
Apr 29, 2026, 3:25 PM IST

GSS Infotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6014.9813.8614.11--2.69%69,867
Apr 28, 202614.7914.7914.5014.5014.50-2.42%22,509
Apr 27, 202615.3815.7014.7414.8614.86-3.38%54,934
Apr 24, 202615.4015.7615.1515.3815.38-1.28%12,019
Apr 23, 202615.1615.7515.1615.5815.58-0.13%24,843
Apr 22, 202615.5015.8415.1115.6015.600.52%40,181
Apr 21, 202615.5615.7915.2115.5215.520.19%18,690
Apr 20, 202615.5315.7815.4015.4915.49-0.26%36,101
Apr 17, 202616.0016.0015.1415.5315.53-1.33%32,483
Apr 16, 202615.2216.6615.1615.7415.743.83%359,167
Apr 15, 202616.0016.4815.1015.1615.16-3.19%309,080
Apr 13, 202615.5016.0014.4015.6615.66-0.76%157,371
Apr 10, 202614.7215.8114.5715.7815.789.74%356,703
Apr 9, 202613.4014.4113.1014.3814.389.77%234,614
Apr 8, 202612.9813.4012.5013.1013.106.59%126,778
Apr 7, 202612.4712.7812.0212.2912.29-1.05%53,801
Apr 6, 202612.3512.9512.0012.4212.421.22%161,588
Apr 2, 202610.0312.369.8112.2712.2719.13%179,887
Apr 1, 20269.5010.408.8610.3010.3018.12%139,489
Mar 30, 20269.009.378.688.728.72-4.28%83,720
Mar 27, 202610.3910.399.009.119.11-8.99%176,482
Mar 25, 202610.3011.289.7510.0110.011.62%232,622
Mar 24, 202610.2810.639.619.859.85-4.00%176,970
Mar 23, 202611.3511.3510.0010.2610.26-6.64%76,025
Mar 20, 202611.0211.3110.7210.9910.99-0.27%86,426
Mar 19, 202611.4011.4010.8011.0211.02-1.69%104,702
Mar 18, 202611.4911.4910.9911.2111.210.72%77,065
Mar 17, 202611.4711.9810.9611.1311.13-2.96%72,407
Mar 16, 202612.6012.6011.1511.4711.47-3.29%42,693
Mar 13, 202612.7812.7811.5111.8611.86-1.00%71,878
Mar 12, 202612.8012.8011.9011.9811.98-2.68%119,622
Mar 11, 202612.3012.7412.0412.3112.31-35,864
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