GSS Infotech Ltd

GSSI
🏛️ india →
25.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 268.50 270.95 263.10 263.90 0.0M
2022-12-29 271.10 274.50 264.95 265.90 0.1M
2022-12-28 275.15 276.55 266.00 267.05 0.1M
2022-12-27 268.30 275.00 264.35 272.45 0.1M
2022-12-26 261.00 272.95 260.50 264.35 0.0M
2022-12-23 273.00 275.00 260.00 261.55 0.1M
2022-12-22 286.25 294.95 269.40 271.95 0.1M
2022-12-21 290.15 300.00 283.00 288.35 0.1M
2022-12-20 281.65 291.00 278.05 287.30 0.0M
2022-12-19 286.20 291.90 279.00 279.95 0.1M
2022-12-16 290.60 291.85 279.05 282.00 0.1M
2022-12-15 290.60 290.70 282.30 287.70 0.0M
2022-12-14 300.70 303.00 284.40 287.70 0.1M
2022-12-13 292.80 313.75 288.00 298.65 0.3M
2022-12-12 279.00 292.00 266.15 280.85 0.1M
2022-12-09 293.10 293.10 280.00 281.45 0.0M
2022-12-08 294.00 298.70 285.00 288.75 0.0M
2022-12-07 308.50 310.15 291.00 293.00 0.1M
2022-12-06 312.10 312.10 301.00 306.85 0.0M
2022-12-05 305.50 315.95 305.50 308.85 0.0M
2022-12-02 318.00 319.40 305.40 307.50 0.1M
2022-12-01 312.75 316.15 310.10 313.45 0.0M
2022-11-30 321.85 323.90 309.90 312.75 0.1M
2022-11-29 315.00 327.00 313.75 318.55 0.1M
2022-11-28 327.00 330.90 312.10 315.15 0.1M
2022-11-25 316.90 325.00 314.80 319.95 0.1M
2022-11-24 315.95 322.55 312.00 314.35 0.1M
2022-11-23 327.25 328.00 314.95 315.40 0.0M
2022-11-22 318.00 332.00 316.10 320.90 0.1M
2022-11-21 324.85 325.10 317.00 320.50 0.0M
2022-11-18 329.00 330.00 316.00 325.10 0.1M
2022-11-17 327.00 333.00 322.10 324.40 0.1M
2022-11-16 326.30 343.65 326.00 328.05 0.4M
2022-11-15 329.70 338.90 321.25 326.30 0.5M
2022-11-14 283.35 333.00 283.35 327.35 0.7M
2022-11-11 288.00 289.65 284.00 288.20 0.1M
2022-11-10 292.50 292.50 283.05 283.60 0.1M
2022-11-09 289.70 298.45 286.10 292.35 0.3M
2022-11-07 287.95 292.00 285.15 287.15 0.0M
2022-11-04 287.75 293.40 283.15 285.10 0.0M
2022-11-03 286.40 300.45 284.50 287.75 0.1M
2022-11-02 302.40 305.05 288.70 293.35 0.2M
2022-11-01 285.00 304.50 284.20 300.60 0.4M
2022-10-31 292.30 298.85 280.20 283.00 0.4M
2022-10-28 274.50 312.00 268.00 289.10 0.7M
2022-10-27 262.10 273.50 256.00 269.95 0.1M
2022-10-25 272.00 273.90 259.75 262.10 0.0M
2022-10-24 267.50 275.80 266.45 270.25 0.0M
2022-10-21 268.00 277.00 264.00 264.40 0.1M
2022-10-20 265.00 271.00 263.10 267.30 0.1M
2022-10-19 258.20 274.80 258.20 265.10 0.2M
2022-10-18 256.00 278.00 255.80 257.55 0.4M
2022-10-17 263.40 267.90 255.10 258.20 0.2M
2022-10-14 240.00 263.00 236.00 261.20 0.6M
2022-10-13 238.20 239.00 233.10 234.60 0.0M
2022-10-12 237.45 253.50 230.60 241.50 0.0M
2022-10-11 240.40 242.70 231.00 234.35 0.1M
2022-10-10 237.50 242.50 232.50 238.40 0.1M
2022-10-07 230.20 239.95 230.10 232.70 0.1M
2022-10-06 232.00 240.00 229.25 236.50 0.1M
2022-10-04 233.50 235.00 228.05 229.45 0.0M
2022-10-03 228.50 233.00 222.50 231.05 0.1M
2022-09-30 222.00 228.25 221.05 224.20 0.0M
2022-09-29 224.45 240.00 221.35 224.40 0.0M
2022-09-28 224.45 224.45 221.00 221.40 0.0M
2022-09-27 221.10 225.00 220.60 222.20 0.0M
2022-09-26 230.05 233.95 221.00 221.95 0.1M
2022-09-23 234.00 234.00 230.05 231.70 0.0M
2022-09-22 234.00 234.00 230.00 230.45 0.1M
2022-09-21 235.45 235.45 229.50 231.35 0.1M
2022-09-20 232.00 239.80 230.05 231.35 0.0M
2022-09-19 239.00 241.75 230.05 231.45 0.1M
2022-09-16 243.00 245.75 234.00 239.45 0.1M
2022-09-15 247.70 248.90 231.35 239.90 0.1M
2022-09-14 234.00 254.55 230.00 244.80 0.3M
2022-09-13 235.80 236.65 230.05 231.45 0.1M
2022-09-12 239.80 242.70 230.05 230.70 0.1M
2022-09-09 254.95 258.50 239.00 242.00 0.1M
2022-09-08 230.80 249.75 223.55 249.35 0.5M
2022-09-07 218.80 232.25 215.50 227.05 0.1M
2022-09-06 220.95 220.95 215.05 215.10 0.0M
2022-09-05 221.00 221.00 214.00 216.15 0.2M
2022-09-02 220.00 220.00 215.05 216.60 0.0M
2022-09-01 221.40 221.40 215.05 215.60 0.0M
2022-08-30 222.15 222.35 215.50 216.45 0.1M
2022-08-29 224.00 225.25 220.05 220.35 0.1M
2022-08-26 221.00 224.40 220.05 220.30 0.0M
2022-08-25 225.40 225.40 220.10 220.25 0.0M
2022-08-24 225.05 226.20 220.95 222.05 0.0M
2022-08-23 230.00 230.00 221.00 224.30 0.3M
2022-08-22 222.00 225.00 220.05 220.15 0.1M
2022-08-19 224.80 227.90 219.95 221.10 0.2M
2022-08-18 222.60 224.95 220.00 220.35 0.2M
2022-08-17 225.50 225.50 218.65 222.60 0.3M
2022-08-16 224.10 228.95 221.30 222.70 0.3M
2022-08-12 224.10 228.70 224.00 224.45 0.0M
2022-08-11 230.00 230.05 224.00 224.55 0.0M
2022-08-10 224.70 225.20 220.00 220.75 0.0M
2022-08-08 233.70 235.90 220.10 221.30 0.1M
2022-08-05 228.00 238.00 217.00 228.55 0.2M
2022-08-04 214.95 220.95 206.85 220.95 0.2M
2022-08-03 219.60 219.60 210.00 210.45 0.0M
2022-08-02 218.00 222.00 210.90 212.80 0.0M
2022-08-01 225.00 225.00 213.20 216.40 0.0M
2022-07-29 211.00 221.35 210.05 221.20 0.1M
2022-07-28 218.50 223.45 210.25 210.85 0.1M
2022-07-27 221.30 224.00 221.00 221.20 0.1M
2022-07-26 221.80 222.35 221.00 221.05 0.1M
2022-07-25 224.40 224.40 221.05 221.45 0.0M
2022-07-22 226.30 226.30 221.05 221.05 0.0M
2022-07-21 221.70 225.60 221.00 221.10 0.0M
2022-07-20 221.90 226.55 221.05 221.25 0.1M
2022-07-19 223.95 225.00 221.05 222.30 0.1M
2022-07-18 225.00 226.00 221.00 222.30 0.2M
2022-07-15 229.80 229.80 221.00 221.75 0.0M
2022-07-14 237.85 237.85 223.05 226.55 0.0M
2022-07-13 226.70 231.85 221.55 231.85 0.1M
2022-07-12 228.00 231.80 220.00 220.85 0.1M
2022-07-11 216.50 227.30 216.05 227.15 0.1M
2022-07-08 222.80 222.80 215.70 216.50 0.1M
2022-07-07 220.90 223.90 215.15 219.45 0.1M
2022-07-06 222.95 224.90 215.10 216.70 0.1M
2022-07-05 218.40 224.20 204.55 218.20 0.4M
2022-07-04 215.95 217.40 215.00 215.30 0.0M
2022-07-01 215.00 219.00 213.95 215.10 0.1M
2022-06-30 216.00 216.35 215.00 215.20 0.0M
2022-06-29 216.40 216.40 215.10 215.85 0.0M
2022-06-28 221.95 224.25 215.00 216.05 0.1M
2022-06-27 215.30 218.95 215.00 215.40 0.1M
2022-06-24 219.70 219.70 215.05 215.30 0.0M
2022-06-23 216.00 224.00 216.00 217.60 0.1M
2022-06-22 224.10 232.45 217.15 218.05 0.1M
2022-06-21 235.90 235.90 225.50 226.60 0.0M
2022-06-20 242.00 246.80 226.00 230.90 0.0M
2022-06-17 223.00 238.65 215.95 235.40 0.1M
2022-06-16 223.00 233.90 223.00 227.30 0.1M
2022-06-15 214.95 222.80 210.00 222.80 0.1M
2022-06-14 211.05 217.25 211.00 212.20 0.0M
2022-06-13 212.50 216.00 207.10 211.75 0.0M
2022-06-10 216.00 217.95 208.00 212.60 0.0M
2022-06-09 212.00 218.00 206.20 215.25 0.1M
2022-06-08 222.50 222.50 208.00 215.10 0.1M
2022-06-07 221.25 221.40 215.00 216.15 0.0M
2022-06-06 217.00 222.70 214.00 219.85 0.0M
2022-06-03 218.00 220.50 212.00 217.00 0.1M
2022-06-02 214.00 218.95 210.00 215.65 0.1M
2022-06-01 210.00 214.40 208.00 214.35 0.1M
2022-05-31 200.00 207.45 190.05 204.20 0.1M
2022-05-30 200.25 205.90 195.00 197.60 0.0M
2022-05-27 209.70 209.70 200.05 202.65 0.0M
2022-05-26 211.00 218.50 201.25 204.85 0.0M
2022-05-25 222.00 222.90 210.35 211.25 0.1M
2022-05-24 204.50 220.70 204.50 219.75 0.1M
2022-05-23 213.75 223.00 213.00 214.40 0.1M
2022-05-20 219.75 225.90 210.30 218.10 0.0M
2022-05-19 207.50 221.90 204.00 219.70 0.1M
2022-05-18 225.40 225.40 204.55 214.45 0.2M
2022-05-17 215.30 215.30 210.05 215.30 0.1M
2022-05-16 193.00 205.05 193.00 205.05 0.1M
2022-05-13 193.00 198.00 193.00 195.30 0.0M
2022-05-12 195.00 200.00 189.00 193.80 0.1M
2022-05-11 191.10 200.00 191.00 196.50 0.2M
2022-05-10 195.00 197.95 189.00 193.45 0.1M
2022-05-09 202.15 202.15 188.25 195.00 0.1M
2022-05-06 191.00 200.90 184.75 198.15 0.1M
2022-05-05 189.00 194.60 185.60 194.45 0.7M
2022-05-04 174.00 186.65 172.50 185.35 0.9M
2022-05-02 153.45 169.70 152.60 169.70 0.4M
2022-04-29 156.90 157.70 151.80 154.30 0.2M
2022-04-28 157.60 162.85 153.15 156.70 0.2M
2022-04-27 150.00 163.50 150.00 156.90 0.5M
2022-04-26 150.95 153.80 149.20 149.95 0.4M
2022-04-25 145.20 152.00 145.20 149.10 0.4M
2022-04-22 152.85 157.00 146.25 147.75 0.1M
2022-04-21 160.90 163.50 152.00 154.60 0.4M
2022-04-20 144.90 158.55 140.55 158.55 0.7M
2022-04-19 133.40 144.35 131.55 144.15 0.3M
2022-04-18 130.05 132.90 125.00 131.25 0.0M
2022-04-13 131.05 133.00 130.50 131.10 0.0M
2022-04-12 133.90 135.00 130.50 130.75 0.1M
2022-04-11 129.60 133.90 128.20 132.15 0.1M
2022-04-08 133.00 135.00 129.15 131.80 0.1M
2022-04-07 126.00 132.30 126.00 129.85 0.1M
2022-04-06 122.60 127.45 122.60 126.40 0.0M
2022-04-05 124.80 127.75 122.00 122.60 0.1M
2022-04-04 119.40 123.70 119.40 122.10 0.2M
2022-04-01 118.05 120.45 115.40 118.35 0.1M
2022-03-31 121.40 123.25 115.05 115.50 0.1M
2022-03-30 114.60 117.75 107.25 117.75 0.2M
2022-03-29 109.65 113.50 107.15 112.15 0.2M
2022-03-28 109.50 112.95 107.00 108.55 0.0M
2022-03-25 113.00 114.40 109.05 112.15 0.1M
2022-03-24 113.70 113.75 110.65 112.05 0.0M
2022-03-23 110.80 113.20 109.00 110.55 0.0M
2022-03-22 107.90 111.35 106.00 109.95 0.1M
2022-03-21 104.60 108.45 104.00 106.05 0.0M
2022-03-17 101.55 106.00 101.20 104.50 0.0M
2022-03-16 100.55 105.00 96.20 101.40 0.0M
2022-03-15 101.00 103.00 97.30 100.20 0.0M
2022-03-14 102.20 107.95 100.10 102.20 0.0M
2022-03-11 103.00 107.45 100.20 105.30 0.0M
2022-03-10 101.95 104.40 100.50 103.05 0.0M
2022-03-09 96.10 100.00 95.00 99.45 0.0M
2022-03-08 95.35 97.65 93.50 96.10 0.1M
2022-03-07 94.00 96.95 92.55 96.00 0.0M
2022-03-04 101.95 101.95 97.15 97.30 0.1M
2022-03-03 98.75 100.80 96.40 100.40 0.0M
2022-03-02 92.90 96.95 92.90 96.00 0.1M
2022-02-28 95.95 95.95 90.60 92.80 0.0M
2022-02-25 96.90 97.85 92.10 93.75 0.0M
2022-02-24 99.90 99.90 95.30 95.30 0.0M
2022-02-23 96.00 100.35 93.60 100.30 0.0M
2022-02-22 98.50 98.50 93.70 95.60 0.0M
2022-02-21 96.75 100.40 96.75 98.50 0.0M
2022-02-18 104.40 104.40 100.20 101.30 0.1M
2022-02-17 110.00 111.80 104.10 104.60 0.0M
2022-02-16 107.85 110.50 107.00 109.55 0.0M
2022-02-15 103.15 110.00 102.20 107.85 0.0M
2022-02-14 107.40 113.75 106.90 107.15 0.0M
2022-02-11 114.00 115.45 111.00 112.50 0.0M
2022-02-10 111.50 115.65 110.15 115.00 0.0M
2022-02-09 114.90 115.70 109.55 111.50 0.0M
2022-02-08 116.40 116.40 113.00 114.85 0.0M
2022-02-07 120.75 122.60 112.65 116.95 0.0M
2022-02-04 122.00 124.90 118.00 118.55 0.0M
2022-02-03 119.80 125.75 119.80 121.90 0.0M
2022-02-02 121.15 122.95 118.20 119.80 0.0M
2022-02-01 123.95 123.95 118.05 121.15 0.0M
2022-01-31 122.00 125.00 118.25 121.20 0.0M
2022-01-28 117.65 123.45 117.65 122.65 0.0M
2022-01-27 116.00 122.50 115.00 117.60 0.0M
2022-01-25 117.25 123.85 112.35 120.00 0.0M
2022-01-24 124.40 124.40 118.25 118.25 0.0M
2022-01-21 125.05 129.00 124.45 124.45 0.1M
2022-01-20 141.95 141.95 131.00 131.00 0.1M
2022-01-19 130.20 139.75 129.20 137.85 0.0M
2022-01-18 142.00 142.00 134.95 135.20 0.0M
2022-01-17 152.65 152.75 138.25 142.05 0.1M
2022-01-14 145.50 145.50 142.50 145.50 0.0M
2022-01-13 136.00 138.60 128.00 138.60 0.1M
2022-01-12 127.00 132.00 127.00 132.00 0.1M
2022-01-11 123.55 125.75 122.00 125.75 0.1M
2022-01-10 114.10 119.80 114.00 119.80 0.0M
2022-01-07 114.00 117.50 113.00 114.10 0.1M
2022-01-06 113.50 118.75 113.15 114.00 0.0M
2022-01-05 114.00 118.50 112.05 116.35 0.0M
2022-01-04 119.00 119.85 113.25 114.85 0.0M
2022-01-03 118.75 120.95 115.90 118.60 0.0M