Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

GSS Infotech Limited (GSS.NS)

44.97
+7.49
+(19.98%)
At close: 3:26:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202538.2244.9737.0544.9744.97261,378
Apr 23, 202536.5138.3836.0237.4837.4855,000
Apr 22, 202536.8537.8536.0536.1436.14176,093
Apr 21, 202537.5637.9836.4036.6736.67178,558
Apr 17, 202536.5237.4435.9936.6936.6944,964
Apr 16, 202536.7437.3736.2436.5236.5227,715
Apr 15, 202538.0039.0536.1136.5136.51128,102
Apr 11, 202537.3937.5036.6837.3437.3493,994
Apr 9, 202536.9236.9935.7636.4536.4582,221
Apr 8, 202537.6137.6136.2736.7636.76166,062
Apr 7, 202535.4135.9933.5135.4435.4451,364
Apr 4, 202536.8837.9936.6637.3037.3054,038
Apr 3, 202535.0038.0034.2337.6037.6072,886
Apr 2, 202533.9935.7433.2735.2035.2040,726
Apr 1, 202532.9035.4232.6933.6033.6064,510
Mar 28, 202533.3634.9032.3732.6332.6389,589
Mar 27, 202534.5535.0133.1433.3633.36340,997
Mar 26, 202537.4837.7033.0534.1734.17378,200
Mar 25, 202538.7038.8536.8136.9636.96146,669
Mar 24, 202539.4040.2437.7038.1238.12492,797
Mar 21, 202539.4740.7138.4938.7238.72152,437
Mar 20, 202539.8040.1939.0739.3539.3574,111
Mar 19, 202538.8141.2738.2539.4139.41207,867
Mar 18, 202537.1937.1937.1937.1937.19-
Mar 17, 202539.3039.3037.0037.1937.19238,864
Mar 13, 202540.7640.7637.9138.2138.21118,876
Mar 12, 202541.0041.9040.5040.7240.72114,078
Mar 11, 202540.0541.6740.0540.9240.92265,532
Mar 10, 202543.0043.0041.1141.6841.68280,164
Mar 7, 202542.1144.9042.1042.8942.8990,936
Mar 6, 202541.8044.1941.8042.6342.6359,376
Mar 5, 202541.0042.7041.0041.2041.20150,508
Mar 4, 202541.9544.9440.7140.9840.98163,063
Mar 3, 202544.9046.4142.3143.1643.1642,707
Feb 28, 202548.1048.4245.0045.5345.5351,725
Feb 27, 202550.1551.4947.5548.4348.4359,631
Feb 25, 202551.5252.3650.1150.3650.3652,966
Feb 24, 202552.5252.5251.0051.2651.2652,129
Feb 21, 202553.1553.9452.1152.6152.61101,343
Feb 20, 202550.9059.9050.9053.1553.15554,844
Feb 19, 202550.8053.5250.8051.6751.6770,654
Feb 18, 202551.0555.8551.0552.3552.35200,412
Feb 17, 202550.4055.7049.4151.3751.37187,107
Feb 14, 202559.1059.1050.7152.0552.05418,831
Feb 13, 202549.5259.4649.5259.1659.16989,304
Feb 12, 202550.6650.7848.1149.5549.5537,074
Feb 11, 202552.5353.3850.1050.3550.3549,848
Feb 10, 202553.5056.2852.0052.2552.2549,164
Feb 7, 202554.2556.6054.2555.1955.1917,082
Feb 6, 202558.1058.9655.0055.7755.7735,087
Feb 5, 202555.5058.0055.3157.4657.46306,233
Feb 4, 202551.4054.5049.9054.0854.08167,382
Feb 3, 202552.9552.9549.9049.9949.9942,063
Feb 1, 202551.9952.8950.6251.7951.7918,435
Jan 31, 202551.8052.7550.1051.3051.3051,225
Jan 30, 202551.8352.8550.8051.1151.1129,107
Jan 29, 202551.5255.0551.4151.8351.8344,481
Jan 28, 202553.7153.7151.3251.7551.7516,328
Jan 27, 202554.3755.9950.9952.2552.2558,587
Jan 24, 202555.0156.0854.0054.3754.3731,026
Jan 23, 202554.8055.7454.1154.6854.6813,464
Jan 22, 202556.7056.7054.4055.0155.0131,594
Jan 21, 202558.0058.0056.0056.3056.3024,682
Jan 20, 202556.7657.4755.6556.1756.1727,222
Jan 17, 202555.6756.9754.6256.3356.3331,073
Jan 16, 202555.2557.4955.2556.5556.5531,108
Jan 15, 202555.0456.0055.0055.2555.2518,645
Jan 14, 202555.1955.2953.4454.9254.9236,025
Jan 13, 202556.8059.8053.0054.5554.55252,811
Jan 10, 202558.7058.7055.7756.7356.7349,670
Jan 9, 202560.0060.0056.9557.1057.1096,447
Jan 8, 202560.4560.4557.5058.3258.3262,467
Jan 7, 202559.5859.9958.5059.6859.68139,560
Jan 6, 202562.2163.0957.6058.6758.67154,036
Jan 3, 202563.3963.3961.4461.5861.5829,674
Jan 2, 202565.9665.9661.0561.4561.45150,898
Jan 1, 202561.7066.7861.1663.9663.96133,650
Dec 31, 202460.3061.5060.3061.3561.3519,671
Dec 30, 202461.6561.6559.3160.9460.9473,649
Dec 27, 202460.5961.3959.4160.2360.2388,276
Dec 26, 202460.1061.8960.0161.1561.1569,274
Dec 24, 202461.0062.5958.8560.2360.2366,658
Dec 23, 202463.0063.7060.3960.5960.5931,284
Dec 20, 202465.0065.0060.3661.6261.6299,848
Dec 19, 202463.6065.4662.0063.8363.83186,391
Dec 18, 202464.9564.9562.3062.6462.6446,409
Dec 17, 202464.7065.1663.0064.0164.0160,821
Dec 16, 202465.9066.6964.0165.1765.1740,194
Dec 13, 202467.9067.9064.0165.4365.4372,320
Dec 12, 202467.7968.9265.6067.4467.4479,926
Dec 11, 202470.0070.2566.5367.3267.32120,220
Dec 10, 202470.7572.5068.6069.4969.49215,032
Dec 9, 202475.2076.8070.5171.4471.44210,580
Dec 6, 202469.5081.6369.5074.7174.712,096,397
Dec 5, 202467.4069.8065.4368.0368.03199,649
Dec 4, 202465.3067.4564.5664.8764.8785,114
Dec 3, 202461.3966.3961.0564.4264.42308,215
Dec 2, 202458.8063.0056.9560.3660.36230,187
Nov 29, 202458.9059.6457.3057.6457.6440,640
Nov 28, 202458.3060.8957.1357.7557.7593,489
Nov 27, 202459.1359.2857.9958.2758.27109,802
Nov 26, 202459.7660.9658.0058.3258.3282,964
Nov 25, 202462.1863.5959.0059.7659.7648,636
Nov 22, 202463.5963.5960.2160.5160.5176,479
Nov 21, 202462.4663.7961.5162.3962.3973,376
Nov 19, 202463.9563.9561.9162.4662.4623,754
Nov 18, 202465.0066.1362.5062.9762.97320,157
Nov 14, 202465.2565.8363.1064.9464.94234,567
Nov 13, 202467.4467.4563.1764.2764.2785,231
Nov 12, 202469.4069.4065.0966.0266.0214,993
Nov 11, 202471.3571.3565.2666.8666.8653,921
Nov 8, 202471.3771.3769.0069.3069.3017,923
Nov 7, 202470.4073.5868.9969.9469.9450,216
Nov 6, 202469.0770.1568.5869.0569.0593,773
Nov 5, 202469.3571.0066.6169.4169.417,692
Nov 4, 202474.9474.9469.3569.5269.5268,052
Nov 1, 202469.5072.7969.5070.9870.9812,347
Oct 31, 202472.0072.0069.0069.5169.517,352
Oct 30, 202469.7970.0268.0169.0069.0019,171
Oct 29, 202469.7072.4061.8269.2369.23245,545
Oct 28, 202469.7069.7066.4668.1268.1212,046
Oct 25, 202470.8070.8067.0067.8567.8522,015
Oct 24, 202469.4969.7767.8269.0469.0433,740
Oct 23, 202472.9572.9567.0167.9867.9835,433
Oct 22, 202470.9675.8568.8769.5969.5933,752
Oct 21, 202472.5073.5172.0072.4072.4013,222
Oct 18, 202474.9075.3472.1572.9972.9918,937
Oct 17, 202477.4077.4072.3874.1574.1514,334
Oct 16, 202477.5577.5573.5074.7574.75125,616
Oct 15, 202480.0080.6474.5074.9174.91142,857
Oct 14, 202476.0082.7074.9178.0978.09107,770
Oct 11, 202479.8579.8574.0177.1677.1665,917
Oct 10, 202481.6681.6677.2078.5778.57100,129
Oct 9, 202476.5080.0074.2377.0977.09179,615
Oct 8, 202474.0075.5972.5073.3073.30129,398
Oct 7, 202478.9078.9073.7673.7673.7645,986
Oct 4, 202481.4081.4077.0277.6577.65109,101
Oct 3, 202478.8578.8576.4078.6078.6071,773
Oct 1, 202472.6075.2772.5075.1075.10128,870
Sep 30, 202470.6073.3069.1571.6971.69211,121
Sep 27, 202471.8571.9769.1169.9669.96118,540
Sep 26, 202472.8072.8068.1772.0472.04152,287
Sep 25, 202475.9975.9971.3571.7671.76135,293
Sep 24, 202475.6076.0273.3075.0675.0627,680
Sep 23, 202475.5575.5873.0074.7074.7049,948
Sep 20, 202478.0080.9074.0074.1374.13106,957
Sep 19, 202479.0380.1977.1177.4377.43131,750
Sep 18, 202480.8081.9979.0079.0379.03138,507
Sep 17, 202479.9780.7079.0479.9379.93225,023
Sep 16, 202482.9082.9079.1279.7079.7058,174
Sep 13, 202480.6582.6979.3081.2881.28164,625
Sep 12, 202480.7080.7079.1179.5779.5722,225
Sep 11, 202479.3080.9979.2879.5879.5817,337
Sep 10, 202481.3981.3979.0079.2779.2712,433
Sep 9, 202481.8981.8979.0679.8079.8019,164
Sep 6, 202478.6079.9578.0078.0378.03231,381
Sep 5, 202480.2381.4478.1079.0279.0214,392
Sep 4, 202480.4580.8078.0580.2380.2314,296
Sep 3, 202479.5080.0078.0579.5479.548,503
Sep 2, 202481.2081.2077.0078.0078.00231,758
Aug 30, 202478.9580.8777.0079.5379.53157,916
Aug 29, 202478.6780.8878.5078.9578.9521,487
Aug 28, 202478.9980.8878.3079.9179.91149,848
Aug 27, 202480.3581.0078.8578.9978.9926,263
Aug 26, 202482.6082.6577.5079.9879.98121,791
Aug 23, 202482.3082.3080.0081.0381.0338,058
Aug 22, 202481.7084.0080.0080.7380.7372,994
Aug 21, 202480.0684.0079.9780.0580.0563,995
Aug 20, 202480.9782.8579.9782.3482.3427,866
Aug 19, 202484.9884.9880.0080.2780.2763,032
Aug 16, 202486.9986.9983.0184.1884.1844,843
Aug 14, 202486.3089.0086.0086.8286.827,081
Aug 13, 202487.5889.5086.2087.6987.69120,953
Aug 12, 202488.5090.6085.5187.5887.588,173
Aug 9, 202488.6590.0087.0087.7187.7114,104
Aug 8, 202490.9090.9088.0088.6788.6711,629
Aug 7, 202492.5092.5087.6289.5189.519,211
Aug 6, 202489.7591.8088.0088.6988.6912,643
Aug 5, 202491.6592.4887.5188.9688.9624,069
Aug 2, 202492.1293.6591.0091.6591.6553,667
Aug 1, 202492.3493.7091.5092.1292.1218,708
Jul 31, 202493.9994.0092.0092.3492.3416,958
Jul 30, 202493.0394.8092.0593.7093.7029,050
Jul 29, 202496.5096.9992.0093.0393.0316,367
Jul 26, 202492.0095.0091.1094.0694.0650,486
Jul 25, 202492.4094.0092.0092.1992.1916,705
Jul 24, 202491.7493.8991.0192.9992.9996,683
Jul 23, 202491.3093.4991.0291.7491.7415,836
Jul 22, 202494.0094.0091.0092.2892.289,118
Jul 19, 202493.9596.0091.0592.7292.7227,543
Jul 18, 202497.4097.4093.0193.4993.4974,277
Jul 16, 202497.8597.8594.3095.0395.033,742
Jul 15, 202495.6597.4593.0096.0196.0164,837
Jul 12, 202494.7697.0091.3095.0095.00214,122
Jul 11, 202494.8595.9093.0094.7694.7620,512
Jul 10, 202497.6099.7092.7294.9094.9036,132
Jul 9, 202498.55100.2896.0097.6097.607,114
Jul 8, 2024102.50102.5097.1098.5698.5628,236
Jul 5, 202493.8098.0092.3097.8697.8641,943
Jul 4, 202494.0094.0092.0593.3993.3910,287
Jul 3, 202492.0094.6092.0093.3293.329,659
Jul 2, 202494.9094.9091.7092.0892.0817,015
Jul 1, 202495.7095.7092.3093.4093.4013,136
Jun 28, 202495.9095.9092.1694.0094.004,838
Jun 27, 202495.4095.4092.2494.5994.5914,423
Jun 26, 202492.7294.0092.0093.5393.53186,472
Jun 25, 202495.0096.0092.6192.7392.7339,629
Jun 24, 202496.4096.4093.4094.4094.4011,822
Jun 21, 202496.0096.7093.3095.7195.71190,537
Jun 20, 202495.6097.0093.2095.8995.898,594
Jun 19, 202496.1597.7092.3594.9194.91130,653
Jun 18, 202499.7099.7095.2796.1596.1527,121
Jun 14, 2024100.00100.0096.2098.7598.7517,103
Jun 13, 202499.8099.8095.2598.9898.9815,516
Jun 12, 202497.5099.5095.2096.7996.7913,526
Jun 11, 202497.0099.7595.1097.1597.1517,624
Jun 10, 202495.3596.7592.5095.5395.5351,349
Jun 7, 202497.0097.0091.7092.6092.6052,269
Jun 6, 202492.7095.4089.0093.8093.80195,578
Jun 5, 202494.9597.8089.0590.9090.9047,935
Jun 4, 202494.1097.6592.8093.3093.3031,688
Jun 3, 2024102.00103.0096.4097.6597.6517,384
May 31, 202496.95100.2094.5098.7598.75152,096
May 30, 202497.9098.5094.5095.4595.4520,081
May 29, 202496.9099.9092.6599.3099.3022,760
May 28, 202497.2597.5593.1596.9096.9023,607
May 27, 2024101.00101.0095.6097.2597.2537,930
May 24, 2024102.25103.90100.00100.60100.6023,218
May 23, 2024106.70106.70102.00102.25102.2540,365
May 22, 2024106.00107.20104.00104.65104.6533,338
May 21, 2024108.75108.75106.05106.35106.35119,813
May 17, 2024107.00109.50106.00106.35106.3539,554
May 16, 2024108.05112.00105.50106.90106.90126,727
May 15, 2024110.20115.70105.35107.75107.75243,314
May 14, 2024113.00118.60110.90110.90110.90122,087
May 13, 2024124.60124.60116.20116.70116.7018,777
May 10, 2024123.85125.60120.65122.30122.309,649
May 9, 2024125.05131.70120.95122.00122.00151,470
May 8, 2024133.70133.70123.00125.45125.4523,353
May 7, 2024131.50131.50127.00128.55128.5518,735
May 6, 2024135.80135.80127.30128.20128.2016,923
May 3, 2024137.00138.90127.15131.30131.3034,560
May 2, 2024138.50138.50132.45132.80132.8096,148
Apr 30, 2024139.95139.95134.80135.85135.85105,357
Apr 29, 2024138.70140.75136.00137.45137.4562,472
Apr 26, 2024139.80140.00135.20138.65138.6585,410
Apr 25, 2024141.50141.50136.60137.25137.2511,906
Apr 24, 2024145.85145.85138.25139.55139.5522,607

Related Tickers

SIGMA.NS Sigma Solve Limited
322.38
-2.73%
 
EXPLEOSOL.NS Expleo Solutions Limited
903.05
+0.11%
 
ONWARDTEC.NS Onward Technologies Limited
272.00
+0.26%
 
AIRAN.NS Airan Limited
28.63
-0.28%
 
SASKEN.NS Sasken Technologies Limited
1,627.00
-0.49%
 
GOLDTECH.NS AION-TECH Solutions Limited
66.33
-0.91%
 
CYBERTECH.NS CyberTech Systems and Software Limited
155.63
+4.05%
 
MINDTECK.NS Mindteck (India) Limited
231.89
+6.82%
 
HEXT.BO Hexaware Technologies Limited
686.40
+3.30%
 
ECLERX.NS eClerx Services Limited
2,655.00
+0.41%