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
2025-09-26 27.37 27.37 25.48 25.87 0.1M
2025-09-25 27.30 27.40 26.82 26.83 0.0M
2025-09-24 27.08 27.08 26.85 26.88 0.0M
2025-09-23 27.00 27.31 27.00 27.08 0.0M
2025-09-22 26.91 27.39 26.79 26.98 0.1M
2025-09-19 27.61 27.99 27.19 27.46 0.0M
2025-09-18 28.28 28.30 27.50 27.69 0.0M
2025-09-17 27.34 28.84 27.13 27.69 0.1M
2025-09-16 27.75 27.75 26.95 26.99 0.0M
2025-09-15 27.20 27.49 27.16 27.34 0.0M
2025-09-12 27.50 27.64 26.75 27.15 0.0M
2025-09-11 27.57 27.74 27.13 27.20 0.1M
2025-09-10 27.79 27.79 27.00 27.17 0.1M
2025-09-09 27.04 27.59 26.86 27.25 0.1M
2025-09-08 27.75 27.75 26.85 27.04 0.1M
2025-09-05 27.78 27.80 26.72 27.20 0.2M
2025-09-04 28.16 28.17 27.10 27.32 0.1M
2025-09-03 27.37 28.20 27.32 27.61 0.1M
2025-09-02 28.00 28.15 27.00 27.09 0.2M
2025-09-01 28.99 29.10 27.84 27.92 0.2M
2025-08-29 32.80 33.10 28.51 28.76 1.5M
2025-08-28 28.31 33.97 28.01 32.80 3.7M
2025-08-26 28.85 29.11 28.10 28.31 0.0M
2025-08-25 29.70 29.70 28.51 28.63 0.0M
2025-08-22 29.59 29.79 28.50 28.98 0.1M
2025-08-21 29.70 30.25 29.55 29.90 0.1M
2025-08-20 30.20 30.20 29.50 29.63 0.0M
2025-08-19 30.39 30.39 29.68 29.96 0.1M
2025-08-18 30.00 32.49 29.75 29.96 0.1M
2025-08-14 28.61 31.68 28.61 29.52 0.2M
2025-08-13 27.90 29.16 27.26 28.55 0.2M
2025-08-12 27.13 27.40 26.96 27.21 0.0M
2025-08-11 27.40 27.74 26.45 26.83 0.1M
2025-08-08 28.58 28.58 26.40 26.77 0.1M
2025-08-07 28.10 28.65 27.98 28.15 0.0M
2025-08-06 29.05 29.94 28.00 28.58 0.1M
2025-08-05 29.60 31.44 29.20 29.63 0.2M
2025-08-04 31.23 31.23 29.15 30.40 0.1M
2025-08-01 30.95 31.50 30.11 30.47 0.1M
2025-07-31 30.41 31.58 30.41 30.91 0.1M
2025-07-30 31.50 31.50 30.96 31.07 0.0M
2025-07-29 32.17 32.17 31.00 31.18 0.0M
2025-07-28 31.13 32.39 31.10 31.53 0.0M
2025-07-25 31.35 32.25 31.10 31.27 0.0M
2025-07-24 32.74 32.74 31.50 31.63 0.1M
2025-07-23 32.00 32.81 31.30 31.95 0.1M
2025-07-22 32.60 32.78 32.26 32.59 0.0M
2025-07-21 32.43 32.99 32.43 32.64 0.1M
2025-07-18 32.59 32.75 32.22 32.43 0.0M
2025-07-17 32.70 32.99 32.12 32.41 0.1M
2025-07-16 32.25 33.65 32.25 32.64 0.2M
2025-07-15 33.44 33.44 32.50 32.74 0.2M
2025-07-14 32.34 32.84 31.56 32.49 0.1M
2025-07-11 32.90 33.28 31.22 31.88 0.3M
2025-07-10 33.44 33.44 32.62 32.83 0.1M
2025-07-09 33.35 33.49 32.80 32.87 0.1M
2025-07-08 33.68 34.50 32.69 32.81 0.3M
2025-07-07 34.25 35.49 32.47 33.44 0.2M
2025-07-04 34.50 34.84 34.10 34.22 0.0M
2025-07-03 34.01 34.69 34.01 34.25 0.0M
2025-07-02 35.08 35.19 34.31 34.44 0.1M
2025-07-01 35.90 36.20 34.99 35.07 0.1M
2025-06-30 34.49 37.60 34.00 35.68 0.3M
2025-06-27 34.07 34.49 34.02 34.12 0.0M
2025-06-26 34.75 34.75 33.90 34.07 0.1M
2025-06-25 33.85 34.36 33.75 34.00 0.3M
2025-06-24 33.30 34.12 33.30 33.62 0.0M
2025-06-23 34.09 34.09 32.47 33.03 0.1M
2025-06-20 34.60 34.79 33.93 33.98 0.1M
2025-06-19 35.90 35.90 34.48 34.61 0.0M
2025-06-18 35.00 35.78 34.70 34.93 0.0M
2025-06-17 35.38 36.14 35.00 35.10 0.1M
2025-06-16 35.40 36.17 34.75 35.38 0.0M
2025-06-13 36.00 36.23 35.11 35.66 0.1M
2025-06-12 37.21 37.21 35.92 36.28 0.1M
2025-06-11 35.79 37.84 35.56 36.85 0.3M
2025-06-10 36.10 36.55 35.55 35.67 0.1M
2025-06-09 36.99 37.49 35.56 35.73 0.3M
2025-06-06 36.79 37.02 36.11 36.63 0.1M
2025-06-05 37.63 38.15 36.11 36.42 0.3M
2025-06-04 37.50 38.90 36.78 37.04 0.2M
2025-06-03 35.13 39.40 34.84 36.89 0.7M
2025-06-02 35.50 35.50 34.68 34.96 0.1M
2025-05-30 35.37 35.37 34.65 34.89 0.1M
2025-05-29 35.40 35.40 34.63 34.93 0.1M
2025-05-28 34.50 35.29 34.50 34.90 0.1M
2025-05-27 35.75 35.75 34.82 35.04 0.1M
2025-05-26 35.14 36.00 35.01 35.41 0.2M
2025-05-23 36.10 36.30 35.00 35.14 0.2M
2025-05-22 35.70 36.55 35.65 35.75 0.1M
2025-05-21 38.49 39.33 35.76 35.98 0.4M
2025-05-20 39.55 39.55 37.49 37.63 0.1M
2025-05-19 38.70 39.67 38.22 38.76 0.1M
2025-05-16 38.00 38.70 37.86 38.36 0.0M
2025-05-15 37.93 38.80 37.22 38.12 0.1M
2025-05-14 36.52 37.95 36.52 37.60 0.1M
2025-05-13 35.75 37.15 35.75 36.82 0.1M
2025-05-12 35.90 36.39 35.21 36.00 0.1M
2025-05-09 34.01 34.70 33.36 34.15 0.1M
2025-05-08 34.85 37.28 34.38 34.74 0.1M
2025-05-07 33.99 35.54 33.61 35.03 0.2M
2025-05-06 36.11 36.34 34.15 34.51 0.1M
2025-05-05 36.90 36.90 35.70 35.88 0.1M
2025-05-02 37.80 38.50 35.90 36.05 0.2M
2025-04-30 40.99 41.50 37.15 37.60 0.3M
2025-04-29 43.00 44.19 40.20 40.79 0.4M
2025-04-28 42.30 45.04 42.00 42.88 0.4M
2025-04-25 50.00 52.69 41.99 43.29 3.0M
2025-04-24 38.22 44.97 37.05 44.97 0.3M
2025-04-23 36.51 38.38 36.02 37.48 0.1M
2025-04-22 36.85 37.85 36.05 36.14 0.2M
2025-04-21 37.56 37.98 36.40 36.67 0.2M
2025-04-17 36.52 37.44 35.99 36.69 0.0M
2025-04-16 36.74 37.37 36.24 36.52 0.0M
2025-04-15 38.00 39.05 36.11 36.51 0.1M
2025-04-11 37.39 37.50 36.68 37.34 0.1M
2025-04-09 36.92 36.99 35.76 36.45 0.1M
2025-04-08 37.61 37.61 36.27 36.76 0.2M
2025-04-07 35.41 35.99 33.51 35.44 0.1M
2025-04-04 36.88 37.99 36.66 37.30 0.1M
2025-04-03 35.00 38.00 34.23 37.60 0.1M
2025-04-02 33.99 35.74 33.27 35.20 0.0M
2025-04-01 32.90 35.42 32.69 33.60 0.1M
2025-03-28 33.36 34.90 32.37 32.63 0.1M
2025-03-27 34.55 35.01 33.14 33.36 0.3M
2025-03-26 37.48 37.70 33.05 34.17 0.4M
2025-03-25 38.70 38.85 36.81 36.96 0.1M
2025-03-24 39.40 40.24 37.70 38.12 0.5M
2025-03-21 39.47 40.71 38.49 38.72 0.2M
2025-03-20 39.80 40.19 39.07 39.35 0.1M
2025-03-19 38.81 41.27 38.25 39.41 0.2M
2025-03-18 37.30 39.49 37.30 38.81 0.1M
2025-03-17 39.30 39.30 37.00 37.19 0.2M
2025-03-13 40.76 40.76 37.91 38.21 0.1M
2025-03-12 41.00 41.90 40.50 40.72 0.1M
2025-03-11 40.05 41.67 40.05 40.92 0.3M
2025-03-10 43.00 43.00 41.11 41.68 0.3M
2025-03-07 42.11 44.90 42.10 42.89 0.1M
2025-03-06 41.80 44.19 41.80 42.63 0.1M
2025-03-05 41.00 42.70 41.00 41.20 0.2M
2025-03-04 41.95 44.94 40.71 40.98 0.2M
2025-03-03 44.90 46.41 42.31 43.16 0.0M
2025-02-28 48.10 48.42 45.00 45.53 0.1M
2025-02-27 50.15 51.49 47.55 48.43 0.1M
2025-02-25 51.52 52.36 50.11 50.36 0.1M
2025-02-24 52.52 52.52 51.00 51.26 0.1M
2025-02-21 53.15 53.94 52.11 52.61 0.1M
2025-02-20 50.90 59.90 50.90 53.15 0.6M
2025-02-19 50.80 53.52 50.80 51.67 0.1M
2025-02-18 51.05 55.85 51.05 52.35 0.2M
2025-02-17 50.40 55.70 49.41 51.37 0.2M
2025-02-14 59.10 59.10 50.71 52.05 0.4M
2025-02-13 49.52 59.46 49.52 59.16 1.0M
2025-02-12 50.66 50.78 48.11 49.55 0.0M
2025-02-11 52.53 53.38 50.10 50.35 0.0M
2025-02-10 53.50 56.28 52.00 52.25 0.0M
2025-02-07 54.25 56.60 54.25 55.19 0.0M
2025-02-06 58.10 58.96 55.00 55.77 0.0M
2025-02-05 55.50 58.00 55.31 57.46 0.3M
2025-02-04 51.40 54.50 49.90 54.08 0.2M
2025-02-03 52.95 52.95 49.90 49.99 0.0M
2025-02-01 51.99 52.89 50.62 51.79 0.0M
2025-01-31 51.80 52.75 50.10 51.30 0.1M
2025-01-30 51.83 52.85 50.80 51.11 0.0M
2025-01-29 51.52 55.05 51.41 51.83 0.0M
2025-01-28 53.71 53.71 51.32 51.75 0.0M
2025-01-27 54.37 55.99 50.99 52.25 0.1M
2025-01-24 55.01 56.08 54.00 54.37 0.0M
2025-01-23 54.80 55.74 54.11 54.68 0.0M
2025-01-22 56.70 56.70 54.40 55.01 0.0M
2025-01-21 58.00 58.00 56.00 56.30 0.0M
2025-01-20 56.76 57.47 55.65 56.17 0.0M
2025-01-17 55.67 56.97 54.62 56.33 0.0M
2025-01-16 55.25 57.49 55.25 56.55 0.0M
2025-01-15 55.04 56.00 55.00 55.25 0.0M
2025-01-14 55.19 55.29 53.44 54.92 0.0M
2025-01-13 56.80 59.80 53.00 54.55 0.3M
2025-01-10 58.70 58.70 55.77 56.73 0.0M
2025-01-09 60.00 60.00 56.95 57.10 0.1M
2025-01-08 60.45 60.45 57.50 58.32 0.1M
2025-01-07 59.58 59.99 58.50 59.68 0.1M
2025-01-06 62.21 63.09 57.60 58.67 0.2M
2025-01-03 63.39 63.39 61.44 61.58 0.0M
2025-01-02 65.96 65.96 61.05 61.45 0.2M
2025-01-01 61.70 66.78 61.16 63.96 0.1M