7,617.61

+37.54

+0.50%

52,192.09

+421.78

+0.81%

25,620.19

+183.19

+0.72%

2,811.84

-47.38

-1.66%

4.9040

-0.0250

-0.51%

18.90

-0.52

-2.68%

3,953.30

+54.40

+1.40%

78,004.93

+80.27

+0.10%

Crude Oil Dec 26

97.50

-6.62

-6.36%

US Private Equity

10,850.63

-82.20

-0.75%

NSE - Delayed Quote INR

GSS Infotech Limited (GSS.NS)

9.61 -0.23 (-2.34%)

At close: 3:29:39 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	9.99	10.32	9.38	9.61	9.61	59,349
Oct 30, 2026	9.82	10.03	9.60	9.84	9.84	20,344
Oct 29, 2026	9.78	10.40	9.78	9.82	9.82	71,418
Oct 28, 2026	10.16	10.39	9.97	9.98	9.98	18,335
Oct 27, 2026	9.81	10.50	9.81	10.16	10.16	42,788
Oct 26, 2026	9.92	10.42	9.92	10.04	10.04	7,402
Oct 23, 2026	10.50	10.59	10.17	10.21	10.21	32,806
Oct 22, 2026	10.85	10.85	10.14	10.42	10.42	25,304
Oct 21, 2026	10.59	10.85	10.25	10.64	10.64	192,801
Oct 19, 2026	10.21	10.64	10.21	10.41	10.41	11,145
Oct 16, 2026	10.03	10.48	10.03	10.41	10.41	28,198
Oct 15, 2026	10.39	10.44	10.13	10.20	10.20	8,990
Oct 14, 2026	10.47	10.47	10.20	10.29	10.29	17,665
Oct 13, 2026	10.13	10.59	10.03	10.26	10.26	47,217
Oct 12, 2026	10.38	10.38	9.92	10.12	10.12	32,536
Oct 9, 2026	10.33	10.34	9.90	9.94	9.94	66,023
Oct 8, 2026	10.35	10.38	10.00	10.23	10.23	24,905
Oct 7, 2026	10.13	10.47	10.08	10.22	10.22	49,526
Oct 6, 2026	10.30	10.49	10.11	10.13	10.13	14,564
Oct 5, 2026	10.33	10.94	10.28	10.30	10.30	33,786
Oct 1, 2026	10.16	10.60	10.16	10.33	10.33	28,600
Sep 30, 2026	10.97	10.97	10.18	10.37	10.37	20,250
Sep 29, 2026	10.79	10.79	10.08	10.25	10.25	24,185
Sep 28, 2026	10.72	10.72	10.21	10.26	10.26	61,622
Sep 25, 2026	10.48	10.92	10.32	10.72	10.72	36,024
Sep 24, 2026	10.52	10.86	10.06	10.48	10.48	34,851
Sep 23, 2026	10.17	10.89	10.17	10.51	10.51	12,957
Sep 22, 2026	11.17	11.17	10.36	10.54	10.54	36,992
Sep 21, 2026	10.64	10.84	9.87	10.82	10.82	48,215
Sep 18, 2026	10.28	10.60	10.08	10.37	10.37	31,000
Sep 17, 2026	10.47	10.47	9.88	10.02	10.02	30,930
Sep 16, 2026	10.47	10.47	9.60	10.08	10.08	28,633
Sep 15, 2026	10.48	10.48	9.96	10.22	10.22	64,657
Sep 11, 2026	10.47	10.71	10.00	10.19	10.19	87,837
Sep 10, 2026	11.13	11.13	10.40	10.47	10.47	100,600
Sep 9, 2026	11.00	11.15	10.71	10.88	10.88	32,036
Sep 8, 2026	11.34	11.34	10.83	10.96	10.96	29,086
Sep 7, 2026	10.83	11.44	10.83	11.02	11.02	52,386
Sep 4, 2026	11.75	11.75	10.73	11.03	11.03	198,815
Sep 3, 2026	12.29	12.44	10.76	11.16	11.16	192,431
Sep 2, 2026	11.91	12.03	11.55	11.83	11.83	14,411
Sep 1, 2026	12.12	12.43	11.75	11.90	11.90	288,106
Aug 31, 2026	12.69	12.69	12.06	12.12	12.12	37,707
Aug 28, 2026	12.47	12.47	12.08	12.38	12.38	7,380
Aug 27, 2026	12.94	12.94	11.71	12.13	12.13	49,967
Aug 26, 2026	12.55	12.94	12.53	12.55	12.55	2,802
Aug 25, 2026	13.36	13.36	12.30	12.47	12.47	70,767
Aug 24, 2026	13.19	13.50	12.60	13.10	13.10	19,317
Aug 21, 2026	12.50	13.29	12.50	12.68	12.68	8,342
Aug 20, 2026	12.50	12.98	12.48	12.50	12.50	11,076
Aug 19, 2026	12.76	13.36	12.06	12.50	12.50	45,404
Aug 18, 2026	13.34	13.34	12.89	13.08	13.08	15,957
Aug 17, 2026	13.34	13.58	12.90	13.01	13.01	35,935
Aug 14, 2026	13.41	13.66	13.31	13.34	13.34	13,440
Aug 13, 2026	13.21	13.55	13.12	13.42	13.42	8,627
Aug 12, 2026	13.62	13.62	13.21	13.27	13.27	24,934
Aug 11, 2026	13.88	13.88	13.31	13.61	13.61	19,276
Aug 10, 2026	14.60	14.60	13.25	13.34	13.34	49,610
Aug 7, 2026	13.41	14.29	13.40	14.01	14.01	58,577
Aug 6, 2026	13.54	14.29	13.32	13.54	13.54	46,784
Aug 5, 2026	14.24	14.52	13.85	14.02	14.02	35,146
Aug 4, 2026	14.02	14.88	13.38	14.24	14.24	291,049
Aug 3, 2026	12.82	13.82	12.64	13.79	13.79	165,823
Jul 31, 2026	12.66	12.66	12.10	12.57	12.57	23,695
Jul 30, 2026	12.98	12.98	12.43	12.67	12.67	10,391
Jul 29, 2026	12.29	13.05	11.96	12.44	12.44	80,942
Jul 28, 2026	12.29	12.29	11.79	11.96	11.96	12,306
Jul 27, 2026	11.80	12.31	11.80	11.89	11.89	61,537
Jul 24, 2026	12.27	12.27	11.90	12.11	12.11	63,182
Jul 23, 2026	12.41	12.49	12.18	12.28	12.28	15,633
Jul 22, 2026	12.02	12.50	12.02	12.17	12.17	25,799
Jul 21, 2026	12.47	12.68	12.12	12.44	12.44	36,518
Jul 20, 2026	12.98	12.98	12.13	12.47	12.47	13,657
Jul 17, 2026	12.44	12.52	12.02	12.32	12.32	7,796
Jul 16, 2026	12.50	12.69	12.26	12.38	12.38	2,418
Jul 15, 2026	12.55	12.75	12.43	12.51	12.51	6,878
Jul 14, 2026	12.67	12.67	12.35	12.58	12.58	5,194
Jul 13, 2026	12.75	12.88	12.35	12.68	12.68	23,132
Jul 10, 2026	12.50	12.94	12.44	12.50	12.50	9,465
Jul 9, 2026	12.88	12.88	12.35	12.44	12.44	6,034
Jul 8, 2026	13.10	13.10	12.25	12.40	12.40	7,793
Jul 7, 2026	12.52	12.98	12.35	12.65	12.65	12,726
Jul 6, 2026	12.77	12.99	12.46	12.86	12.86	7,265
Jul 3, 2026	12.85	13.04	12.50	12.77	12.77	15,428
Jul 2, 2026	13.11	13.12	12.66	13.04	13.04	8,778
Jul 1, 2026	12.90	13.11	12.40	12.89	12.89	11,305
Jun 30, 2026	12.95	12.95	12.30	12.90	12.90	4,816
Jun 29, 2026	12.61	13.47	12.61	12.70	12.70	11,440
Jun 25, 2026	12.45	13.59	12.45	13.18	13.18	29,352
Jun 24, 2026	13.24	13.24	12.82	13.10	13.10	5,428
Jun 23, 2026	13.10	13.48	13.00	13.24	13.24	13,565
Jun 22, 2026	13.10	13.50	12.62	13.09	13.09	22,779
Jun 19, 2026	13.40	13.40	12.66	13.01	13.01	11,981
Jun 18, 2026	13.45	13.45	13.00	13.03	13.03	15,836
Jun 17, 2026	12.65	13.06	12.35	12.99	12.99	17,064
Jun 16, 2026	12.96	13.48	12.50	12.65	12.65	33,670
Jun 15, 2026	12.30	12.96	12.30	12.96	12.96	13,952
Jun 12, 2026	12.01	12.56	12.01	12.35	12.35	26,580
Jun 11, 2026	12.56	12.56	12.10	12.25	12.25	21,920
Jun 10, 2026	12.71	12.71	12.50	12.62	12.62	4,181
Jun 9, 2026	12.51	13.18	12.51	12.74	12.74	29,668
Jun 8, 2026	13.07	13.33	12.80	12.98	12.98	16,501
Jun 5, 2026	13.78	13.78	12.82	13.06	13.06	39,809
Jun 4, 2026	13.22	13.80	13.22	13.49	13.49	6,434
Jun 3, 2026	13.06	13.99	13.06	13.44	13.44	32,600
Jun 2, 2026	13.68	13.68	13.00	13.42	13.42	21,664
Jun 1, 2026	13.10	13.94	13.10	13.21	13.21	26,927
May 29, 2026	13.98	14.00	13.33	13.49	13.49	38,478
May 27, 2026	13.94	14.26	13.75	13.98	13.98	26,189
May 26, 2026	14.48	14.48	13.92	14.01	14.01	21,739
May 25, 2026	13.56	14.32	13.35	14.08	14.08	21,936
May 22, 2026	14.18	14.18	13.61	13.84	13.84	5,302
May 21, 2026	13.99	14.35	13.68	13.77	13.77	59,336
May 20, 2026	13.39	13.88	13.07	13.72	13.72	25,671
May 19, 2026	12.88	13.50	12.85	13.39	13.39	28,752
May 18, 2026	13.44	13.44	12.90	12.91	12.91	10,051
May 15, 2026	13.56	13.56	12.96	13.32	13.32	16,003
May 14, 2026	13.70	13.96	13.30	13.42	13.42	14,545
May 13, 2026	13.51	13.97	13.05	13.64	13.64	20,242
May 12, 2026	13.99	14.30	13.50	13.51	13.51	22,694
May 11, 2026	13.51	14.00	13.51	13.99	13.99	27,427
May 8, 2026	14.77	14.77	13.86	13.90	13.90	94,735
May 7, 2026	14.41	14.50	13.76	14.48	14.48	25,218
May 6, 2026	14.50	14.50	13.90	14.01	14.01	58,386
May 5, 2026	14.28	14.30	13.76	13.89	13.89	29,232
May 4, 2026	13.73	14.40	13.60	14.14	14.14	32,416
Apr 30, 2026	13.99	13.99	13.50	13.79	13.79	18,611
Apr 29, 2026	14.60	14.98	13.86	14.02	14.02	86,572
Apr 28, 2026	14.79	14.79	14.50	14.50	14.50	22,509
Apr 27, 2026	15.38	15.70	14.74	14.86	14.86	54,934
Apr 24, 2026	15.40	15.76	15.15	15.38	15.38	12,019
Apr 23, 2026	15.16	15.75	15.16	15.58	15.58	24,843
Apr 22, 2026	15.50	15.84	15.11	15.60	15.60	40,181
Apr 21, 2026	15.56	15.79	15.21	15.52	15.52	18,690
Apr 20, 2026	15.53	15.78	15.40	15.49	15.49	36,101
Apr 17, 2026	16.00	16.00	15.14	15.53	15.53	32,483
Apr 16, 2026	15.22	16.66	15.16	15.74	15.74	359,167
Apr 15, 2026	16.00	16.48	15.10	15.16	15.16	309,080
Apr 13, 2026	15.50	16.00	14.40	15.66	15.66	157,371
Apr 10, 2026	14.72	15.81	14.57	15.78	15.78	356,703
Apr 9, 2026	13.40	14.41	13.10	14.38	14.38	234,614
Apr 8, 2026	12.98	13.40	12.50	13.10	13.10	126,778
Apr 7, 2026	12.47	12.78	12.02	12.29	12.29	53,801
Apr 6, 2026	12.35	12.95	12.00	12.42	12.42	161,588
Apr 2, 2026	10.03	12.36	9.81	12.27	12.27	179,887
Apr 1, 2026	9.50	10.40	8.86	10.30	10.30	139,489
Mar 30, 2026	9.00	9.37	8.68	8.72	8.72	83,720
Mar 27, 2026	10.39	10.39	9.00	9.11	9.11	176,482
Mar 25, 2026	10.30	11.28	9.75	10.01	10.01	232,622
Mar 24, 2026	10.28	10.63	9.61	9.85	9.85	176,970
Mar 23, 2026	11.35	11.35	10.00	10.26	10.26	76,025
Mar 20, 2026	11.02	11.31	10.72	10.99	10.99	86,426
Mar 19, 2026	11.40	11.40	10.80	11.02	11.02	104,702
Mar 18, 2026	11.49	11.49	10.99	11.21	11.21	77,065
Mar 17, 2026	11.47	11.98	10.96	11.13	11.13	72,407
Mar 16, 2026	12.60	12.60	11.15	11.47	11.47	42,693
Mar 13, 2026	12.78	12.78	11.51	11.86	11.86	71,878
Mar 12, 2026	12.80	12.80	11.90	11.98	11.98	119,622
Mar 11, 2026	12.30	12.74	12.04	12.31	12.31	35,864
Mar 10, 2026	12.56	13.27	11.36	12.31	12.31	154,174
Mar 9, 2026	13.34	13.34	12.53	12.81	12.81	44,144
Mar 6, 2026	13.42	13.42	12.61	13.09	13.09	29,251
Mar 5, 2026	13.54	13.55	12.80	12.97	12.97	23,374
Mar 4, 2026	13.46	13.46	12.38	13.14	13.14	22,907
Mar 2, 2026	13.47	14.39	12.31	13.46	13.46	36,842
Feb 27, 2026	13.86	14.37	13.41	13.49	13.49	66,494
Feb 26, 2026	14.00	14.65	13.70	13.86	13.86	53,870
Feb 25, 2026	14.78	14.78	13.60	14.13	14.13	50,522
Feb 24, 2026	14.32	14.68	14.11	14.37	14.37	29,059
Feb 23, 2026	15.65	15.65	14.50	14.70	14.70	67,356
Feb 20, 2026	15.00	15.10	14.99	15.05	15.05	21,978
Feb 19, 2026	15.75	15.75	14.80	14.98	14.98	25,110
Feb 18, 2026	15.21	15.62	15.10	15.36	15.36	56,342
Feb 17, 2026	15.49	15.49	14.62	15.21	15.21	69,043
Feb 16, 2026	15.45	15.79	15.01	15.19	15.19	33,856
Feb 13, 2026	15.79	15.79	14.67	15.42	15.42	18,513
Feb 12, 2026	15.90	15.90	15.40	15.45	15.45	13,509
Feb 11, 2026	16.14	16.14	15.30	15.68	15.68	50,860
Feb 10, 2026	15.75	16.04	15.43	15.88	15.88	108,179
Feb 9, 2026	15.50	16.22	14.45	15.57	15.57	91,649
Feb 6, 2026	15.12	15.68	15.10	15.41	15.41	45,445
Feb 5, 2026	15.40	15.70	15.00	15.54	15.54	47,406
Feb 4, 2026	15.00	15.75	15.00	15.36	15.36	61,297
Feb 3, 2026	15.00	15.49	14.65	15.06	15.06	37,395
Feb 2, 2026	14.95	15.88	14.10	14.49	14.49	28,025
Jan 30, 2026	14.48	14.78	14.03	14.61	14.61	15,817
Jan 29, 2026	14.79	14.94	14.34	14.48	14.48	26,078
Jan 28, 2026	14.38	14.99	14.05	14.65	14.65	17,389
Jan 27, 2026	15.00	15.40	14.04	14.38	14.38	35,124
Jan 23, 2026	15.45	15.45	14.75	14.80	14.80	22,684
Jan 22, 2026	15.53	16.39	14.72	14.99	14.99	290,157
Jan 21, 2026	15.10	15.35	14.92	15.23	15.23	24,314
Jan 20, 2026	15.35	15.88	14.99	15.16	15.16	18,304
Jan 19, 2026	15.89	15.89	15.25	15.35	15.35	22,615
Jan 16, 2026	15.70	16.07	15.42	15.50	15.50	17,376
Jan 15, 2026	15.70	15.70	15.70	15.70	15.70	-
Jan 14, 2026	16.35	16.35	15.54	15.70	15.70	31,339
Jan 13, 2026	16.00	16.10	15.42	15.93	15.93	96,939
Jan 12, 2026	15.62	16.14	15.19	15.63	15.63	54,869
Jan 9, 2026	16.45	16.45	15.88	16.03	16.03	46,339
Jan 8, 2026	16.16	16.79	15.95	16.13	16.13	40,449
Jan 7, 2026	17.40	17.40	16.00	16.08	16.08	101,023
Jan 6, 2026	16.40	16.40	15.81	16.10	16.10	92,432
Jan 5, 2026	17.00	17.80	15.87	16.05	16.05	191,765
Jan 2, 2026	16.45	17.22	16.01	17.06	17.06	170,429
Jan 1, 2026	16.40	16.80	15.85	16.39	16.39	129,097
Dec 31, 2025	15.26	16.00	15.26	15.90	15.90	70,706
Dec 30, 2025	15.80	15.81	15.42	15.58	15.58	87,372
Dec 29, 2025	16.39	16.39	15.60	15.82	15.82	60,583
Dec 26, 2025	16.87	16.87	15.90	15.97	15.97	97,519
Dec 24, 2025	16.84	16.84	16.30	16.46	16.46	34,198
Dec 23, 2025	16.75	16.75	16.25	16.47	16.47	54,929
Dec 22, 2025	16.89	16.97	16.29	16.47	16.47	93,620
Dec 19, 2025	15.81	16.59	15.81	16.19	16.19	60,594
Dec 18, 2025	16.39	16.56	15.92	16.10	16.10	112,844
Dec 17, 2025	17.88	17.88	15.92	16.05	16.05	386,527
Dec 16, 2025	17.51	17.99	17.15	17.47	17.47	99,903
Dec 15, 2025	17.90	18.79	17.30	17.53	17.53	368,362
Dec 12, 2025	18.47	18.48	17.83	18.03	18.03	57,090
Dec 11, 2025	18.85	18.85	17.87	17.99	17.99	92,260
Dec 10, 2025	18.50	18.50	17.70	18.49	18.49	220,976
Dec 9, 2025	19.00	19.39	17.71	17.87	17.87	220,993
Dec 8, 2025	19.49	20.00	19.00	19.36	19.36	253,876
Dec 5, 2025	18.00	20.00	18.00	18.83	18.83	339,282
Dec 4, 2025	17.84	18.30	17.84	18.07	18.07	46,714
Dec 3, 2025	18.30	18.30	17.37	17.85	17.85	59,728
Dec 2, 2025	18.60	18.60	17.60	17.66	17.66	99,109
Dec 1, 2025	19.30	19.30	18.11	18.27	18.27	76,562
Nov 28, 2025	19.49	19.50	18.70	18.84	18.84	142,195
Nov 27, 2025	20.40	20.40	19.25	19.49	19.49	154,250
Nov 26, 2025	20.39	20.39	19.59	19.69	19.69	118,161
Nov 25, 2025	20.55	20.55	19.90	20.12	20.12	53,887
Nov 24, 2025	19.90	21.20	19.65	19.83	19.83	219,662
Nov 21, 2025	20.00	20.20	19.50	19.95	19.95	63,742
Nov 20, 2025	19.96	20.56	19.67	19.80	19.80	84,491
Nov 19, 2025	20.00	20.74	19.75	19.96	19.96	111,127
Nov 18, 2025	22.03	22.44	19.66	20.14	20.14	599,046
Nov 17, 2025	22.00	22.50	21.75	22.03	22.03	269,144
Nov 14, 2025	22.65	22.65	21.91	22.04	22.04	31,592
Nov 13, 2025	22.85	22.85	22.15	22.36	22.36	36,774
Nov 12, 2025	22.49	22.50	22.12	22.25	22.25	28,243
Nov 11, 2025	23.25	23.25	21.80	22.10	22.10	71,542
Nov 10, 2025	24.10	24.25	21.90	22.41	22.41	378,823
Nov 7, 2025	24.39	24.39	23.30	23.97	23.97	31,157
Nov 6, 2025	24.83	24.83	23.80	23.99	23.99	74,063
Nov 4, 2025	24.60	24.78	24.00	24.32	24.32	38,136
Nov 3, 2025	25.00	25.20	24.05	24.23	24.23	36,323

Mobilize your Website

View Site in Mobile | Classic

Share by: