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
2023-12-29 188.90 189.00 185.00 186.05 0.0M
2023-12-28 188.05 189.50 185.20 186.25 0.0M
2023-12-27 193.95 193.95 187.10 187.65 0.0M
2023-12-26 194.25 198.50 189.10 191.10 0.0M
2023-12-22 192.10 194.35 190.00 191.40 0.0M
2023-12-21 195.50 195.50 188.50 192.10 0.0M
2023-12-20 200.70 203.95 190.60 192.65 0.1M
2023-12-19 190.65 202.00 186.50 197.80 0.1M
2023-12-18 187.90 189.00 183.40 188.10 0.1M
2023-12-15 184.70 190.10 181.20 185.40 0.1M
2023-12-14 184.00 186.85 180.00 181.95 0.1M
2023-12-13 182.00 188.45 178.05 181.45 0.1M
2023-12-12 181.75 185.45 179.90 180.70 0.0M
2023-12-11 185.60 185.90 180.00 181.60 0.0M
2023-12-08 185.00 185.80 182.20 182.90 0.0M
2023-12-07 185.90 186.40 182.00 182.50 0.1M
2023-12-06 183.60 186.95 177.80 183.20 0.1M
2023-12-05 185.65 187.65 181.95 183.90 0.0M
2023-12-04 191.00 191.00 183.90 185.65 0.0M
2023-12-01 189.35 190.90 187.20 187.75 0.0M
2023-11-30 195.00 195.10 188.55 190.00 0.0M
2023-11-29 187.30 195.95 187.30 191.10 0.2M
2023-11-28 192.40 193.45 187.20 188.80 0.0M
2023-11-24 191.90 194.50 189.00 190.00 0.0M
2023-11-23 192.45 192.95 186.25 191.40 0.0M
2023-11-22 187.60 192.00 183.80 189.95 0.1M
2023-11-21 187.60 189.65 179.55 184.05 0.0M
2023-11-20 187.20 190.45 186.00 186.65 0.0M
2023-11-17 193.00 193.00 186.00 187.10 0.0M
2023-11-16 194.95 194.95 187.70 189.30 0.0M
2023-11-15 192.80 193.70 188.00 191.55 0.0M
2023-11-13 194.95 195.00 190.10 192.50 0.0M
2023-11-12 196.00 198.90 190.35 194.70 0.0M
2023-11-10 194.00 194.95 189.05 189.95 0.0M
2023-11-09 195.90 195.90 190.20 193.05 0.0M
2023-11-08 195.50 195.85 193.25 194.55 0.0M
2023-11-07 195.70 197.55 192.80 193.95 0.0M
2023-11-06 193.25 199.35 193.25 194.70 0.0M
2023-11-03 193.80 198.75 190.80 195.15 0.0M
2023-11-02 194.20 194.80 191.30 192.80 0.0M
2023-11-01 192.30 198.00 187.55 191.90 0.1M
2023-10-31 194.00 194.20 189.25 191.35 0.0M
2023-10-30 191.35 194.80 189.45 192.75 0.0M
2023-10-27 193.35 198.95 189.00 190.10 0.0M
2023-10-26 191.85 196.15 183.55 190.50 0.0M
2023-10-25 194.95 197.40 186.80 191.10 0.0M
2023-10-23 204.00 205.70 187.60 192.05 0.0M
2023-10-20 207.90 209.25 202.25 203.00 0.1M
2023-10-19 204.85 208.55 204.00 207.05 0.0M
2023-10-18 206.10 208.95 204.00 204.85 0.1M
2023-10-17 207.70 208.45 205.05 205.65 0.0M
2023-10-16 206.10 208.85 205.30 206.05 0.0M
2023-10-13 207.60 209.70 206.05 207.75 0.0M
2023-10-12 209.55 209.60 205.80 206.65 0.0M
2023-10-11 210.00 212.15 206.65 208.20 0.0M
2023-10-10 207.20 212.00 207.00 208.10 0.0M
2023-10-09 206.50 214.50 206.00 207.20 0.1M
2023-10-06 219.90 219.90 214.05 214.95 0.0M
2023-10-05 208.60 220.00 208.60 218.60 0.1M
2023-10-04 209.00 217.10 207.55 211.80 0.1M
2023-10-03 215.30 216.60 208.15 209.95 0.0M
2023-09-29 221.70 226.95 213.00 215.30 0.1M
2023-09-28 215.90 226.95 214.95 220.35 0.4M
2023-09-27 216.00 219.70 213.10 214.45 0.2M
2023-09-26 203.95 220.55 202.85 216.10 0.3M
2023-09-25 205.50 207.70 202.00 202.95 0.1M
2023-09-22 208.25 208.70 202.85 204.05 0.0M
2023-09-21 210.15 215.05 205.10 206.85 0.0M
2023-09-20 216.70 218.50 212.00 213.35 0.1M
2023-09-18 205.00 222.75 205.00 217.20 0.4M
2023-09-15 204.85 211.55 202.15 206.45 0.1M
2023-09-14 209.00 209.75 200.10 203.30 0.0M
2023-09-13 201.90 210.85 201.60 207.55 0.1M
2023-09-12 213.70 215.30 196.00 200.70 0.1M
2023-09-11 205.00 222.40 205.00 213.35 0.4M
2023-09-08 206.10 210.00 202.00 204.05 0.1M
2023-09-07 205.60 208.80 202.00 204.85 0.0M
2023-09-06 205.90 212.30 204.55 207.75 0.1M
2023-09-05 198.85 210.60 198.30 204.50 0.3M
2023-09-04 197.00 202.00 194.45 200.00 0.1M
2023-09-01 197.90 201.00 195.25 197.00 0.2M
2023-08-31 187.65 204.95 186.70 197.90 0.3M
2023-08-30 189.85 190.70 185.60 186.30 0.1M
2023-08-29 189.20 191.00 184.60 187.95 0.1M
2023-08-28 194.70 194.70 185.30 188.00 0.1M
2023-08-25 196.00 196.00 190.65 192.85 0.1M
2023-08-24 194.35 199.80 191.90 194.15 0.1M
2023-08-23 201.00 203.50 195.55 197.30 0.1M
2023-08-22 197.25 203.00 195.00 200.15 0.1M
2023-08-21 187.55 206.00 185.30 195.35 0.1M
2023-08-18 190.00 190.10 186.10 186.60 0.0M
2023-08-17 190.15 192.55 187.10 189.15 0.0M
2023-08-16 191.00 194.65 189.05 190.10 0.0M
2023-08-14 191.70 193.70 188.30 191.10 0.0M
2023-08-11 195.00 195.90 190.95 191.70 0.0M
2023-08-10 195.40 201.50 192.00 194.95 0.1M
2023-08-09 190.80 202.80 189.95 195.40 0.1M
2023-08-08 191.50 194.00 188.50 189.85 0.0M
2023-08-07 191.20 195.75 190.00 190.75 0.0M
2023-08-04 192.30 196.95 190.00 191.10 0.0M
2023-08-03 193.90 197.90 190.90 195.25 0.0M
2023-08-02 197.65 202.00 190.60 192.60 0.1M
2023-08-01 192.95 204.80 190.90 196.20 0.2M
2023-07-31 181.50 195.90 181.50 194.30 0.4M
2023-07-28 180.00 189.90 178.35 181.50 0.1M
2023-07-27 177.05 179.50 177.05 178.90 0.1M
2023-07-26 181.70 181.70 176.05 177.00 0.0M
2023-07-25 180.00 180.70 177.10 178.90 0.0M
2023-07-24 180.00 181.70 176.95 179.40 0.1M
2023-07-21 179.75 179.75 176.35 178.15 0.0M
2023-07-20 181.00 181.00 177.50 178.05 0.0M
2023-07-19 179.50 181.60 178.40 179.55 0.0M
2023-07-18 182.05 183.10 178.60 179.50 0.0M
2023-07-17 184.80 185.35 180.00 180.50 0.0M
2023-07-14 184.80 186.00 179.85 183.30 0.1M
2023-07-13 184.30 184.45 180.30 183.15 0.1M
2023-07-12 184.30 185.05 182.35 183.30 0.0M
2023-07-11 186.10 188.00 182.60 184.20 0.0M
2023-07-10 191.40 191.55 185.10 186.30 0.1M
2023-07-07 186.00 190.90 184.50 187.60 0.2M
2023-07-06 189.75 189.75 184.10 184.90 0.0M
2023-07-05 187.45 187.45 184.55 184.95 0.0M
2023-07-04 186.40 189.15 184.15 187.55 0.0M
2023-07-03 187.60 188.00 185.00 186.40 0.0M
2023-06-30 186.60 191.00 186.05 186.70 0.0M
2023-06-28 192.00 192.00 184.40 186.55 0.1M
2023-06-27 189.10 190.20 186.00 186.70 0.0M
2023-06-26 189.85 191.00 186.80 187.25 0.1M
2023-06-23 193.00 196.70 186.50 188.45 0.1M
2023-06-22 185.85 200.00 185.85 194.50 0.3M
2023-06-21 190.00 192.80 184.85 185.85 0.1M
2023-06-20 193.90 193.90 187.80 189.05 0.0M
2023-06-19 196.80 197.80 190.00 192.70 0.0M
2023-06-16 198.40 201.50 193.30 195.30 0.1M
2023-06-15 187.00 209.90 184.65 197.00 0.5M
2023-06-14 185.15 187.00 183.20 185.80 0.1M
2023-06-13 188.05 188.05 182.80 185.10 0.0M
2023-06-12 185.90 186.30 182.70 185.25 0.0M
2023-06-09 187.40 187.85 183.20 184.90 0.0M
2023-06-08 194.40 197.05 180.75 186.05 0.2M
2023-06-07 186.80 196.55 184.40 193.05 0.1M
2023-06-06 186.85 187.00 182.00 185.20 0.0M
2023-06-05 185.05 188.00 184.50 185.65 0.0M
2023-06-02 185.50 188.20 181.00 184.65 0.0M
2023-06-01 183.10 189.70 183.10 184.40 0.0M
2023-05-31 185.00 188.90 183.60 186.25 0.1M
2023-05-30 194.00 194.80 183.50 185.65 0.0M
2023-05-29 189.95 193.00 184.75 185.45 0.0M
2023-05-26 194.00 194.00 184.00 184.75 0.0M
2023-05-25 196.80 196.80 188.10 192.95 0.0M
2023-05-24 195.90 196.70 191.25 194.50 0.0M
2023-05-23 199.00 199.40 191.20 192.55 0.0M
2023-05-22 202.55 202.80 194.95 195.20 0.0M
2023-05-19 203.90 203.90 197.00 197.80 0.0M
2023-05-18 204.70 204.70 197.30 199.15 0.0M
2023-05-17 203.00 203.45 198.10 198.80 0.0M
2023-05-16 204.70 212.45 197.05 201.70 0.0M
2023-05-15 201.00 201.00 196.10 198.25 0.0M
2023-05-12 199.95 201.40 198.10 200.05 0.0M
2023-05-11 197.60 202.70 196.20 199.95 0.0M
2023-05-10 203.35 203.35 197.55 198.60 0.0M
2023-05-09 207.55 207.55 197.35 200.90 0.1M
2023-05-08 206.50 209.45 200.00 200.70 0.0M
2023-05-05 204.00 206.75 202.35 204.05 0.0M
2023-05-04 211.00 211.90 203.80 204.90 0.0M
2023-05-03 207.00 208.65 204.20 205.15 0.0M
2023-05-02 209.80 212.10 206.15 207.05 0.0M
2023-04-28 210.60 212.40 206.20 208.55 0.2M
2023-04-27 214.20 216.10 210.00 211.20 0.1M
2023-04-26 213.45 218.00 210.00 214.05 0.0M
2023-04-25 217.90 217.90 210.65 212.20 0.0M
2023-04-24 227.20 230.95 215.60 216.90 0.1M
2023-04-21 222.40 228.90 217.00 223.90 0.1M
2023-04-20 202.15 225.00 200.65 219.30 0.3M
2023-04-19 205.55 207.35 202.05 203.15 0.0M
2023-04-18 208.65 209.40 202.80 205.55 0.0M
2023-04-17 214.90 214.90 208.00 208.70 0.0M
2023-04-13 216.00 226.10 211.00 213.50 0.1M
2023-04-12 205.75 219.40 203.05 216.15 0.1M
2023-04-11 201.80 211.30 201.65 205.75 0.1M
2023-04-10 200.60 203.35 196.35 199.90 0.0M
2023-04-06 196.05 202.80 195.85 198.60 0.0M
2023-04-05 199.90 199.90 192.05 196.40 0.1M
2023-04-03 199.20 201.65 192.10 195.90 0.1M
2023-03-31 208.00 214.95 195.05 198.10 0.2M
2023-03-29 184.20 208.95 184.20 202.50 0.7M
2023-03-28 189.10 190.80 181.00 183.90 0.2M
2023-03-27 193.15 193.95 187.40 188.85 0.2M
2023-03-24 195.00 195.20 188.05 190.30 0.1M
2023-03-23 191.00 195.30 188.35 190.45 0.1M
2023-03-22 189.35 197.60 189.30 191.65 0.1M
2023-03-21 190.00 190.90 184.65 187.00 0.1M
2023-03-20 199.90 199.90 186.05 186.95 0.1M
2023-03-17 197.20 199.30 190.00 190.25 0.1M
2023-03-16 202.00 204.75 192.25 194.30 0.0M
2023-03-15 208.00 209.90 200.05 201.20 0.0M
2023-03-14 208.05 213.45 203.00 204.15 0.0M
2023-03-13 221.45 221.85 207.10 210.05 0.0M
2023-03-10 217.75 221.00 215.00 218.25 0.0M
2023-03-09 219.00 228.40 216.55 217.65 0.1M
2023-03-08 223.30 228.00 218.20 219.10 0.1M
2023-03-06 227.80 228.95 221.00 221.45 0.0M
2023-03-03 225.25 228.40 221.65 226.00 0.0M
2023-03-02 225.80 228.40 222.20 225.25 0.0M
2023-03-01 223.95 227.40 222.70 223.60 0.0M
2023-02-28 218.35 244.80 216.70 222.25 0.3M
2023-02-27 224.75 224.75 216.40 219.60 0.1M
2023-02-24 221.70 227.75 221.00 221.45 0.0M
2023-02-23 224.50 226.15 219.45 221.75 0.0M
2023-02-22 221.20 230.70 220.15 224.50 0.0M
2023-02-21 228.40 228.40 222.10 223.20 0.0M
2023-02-20 229.40 233.60 222.65 225.05 0.1M
2023-02-17 227.95 228.95 218.70 224.50 0.1M
2023-02-16 225.50 229.45 217.05 219.60 0.1M
2023-02-15 225.00 229.80 221.50 223.15 0.0M
2023-02-14 227.95 231.90 223.85 227.00 0.0M
2023-02-13 230.95 234.80 224.15 228.15 0.0M
2023-02-10 224.05 237.80 224.05 226.45 0.2M
2023-02-09 225.80 229.90 222.05 227.00 0.0M
2023-02-08 226.00 231.80 221.50 225.60 0.0M
2023-02-07 231.20 232.05 223.05 227.30 0.0M
2023-02-06 215.00 238.85 212.05 228.65 0.1M
2023-02-03 237.35 237.35 210.50 219.50 0.1M
2023-02-02 236.70 243.20 230.00 230.45 0.0M
2023-02-01 245.00 249.50 235.00 237.25 0.0M
2023-01-31 246.15 253.00 242.50 245.80 0.0M
2023-01-30 248.05 254.80 243.05 249.65 0.1M
2023-01-27 256.05 259.00 242.00 248.05 0.2M
2023-01-25 263.10 263.10 252.60 254.30 0.0M
2023-01-24 257.25 262.40 257.05 260.35 0.1M
2023-01-23 258.20 265.00 255.10 257.25 0.1M
2023-01-20 254.05 259.70 254.05 255.70 0.1M
2023-01-19 254.15 254.80 251.05 254.00 0.1M
2023-01-18 260.90 260.90 253.15 254.60 0.1M
2023-01-17 264.30 264.30 256.85 258.60 0.1M
2023-01-16 263.45 263.45 258.15 261.70 0.1M
2023-01-13 264.70 264.70 259.00 260.05 0.0M
2023-01-12 262.70 266.15 259.00 260.90 0.0M
2023-01-11 264.15 266.90 258.50 262.75 0.1M
2023-01-10 268.20 271.30 258.50 260.30 0.1M
2023-01-09 275.00 275.50 263.10 267.05 0.1M
2023-01-06 270.05 280.15 262.10 265.50 0.1M
2023-01-05 269.00 274.05 263.35 269.95 0.2M
2023-01-04 256.05 304.00 256.05 265.15 0.2M
2023-01-03 264.30 269.90 252.40 254.50 0.0M
2023-01-02 263.50 271.45 263.05 263.85 0.1M