GSS Infotech Ltd

GSSI
🏛️ Inde →
24.92
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 26.58 26.58 26.58 26.58 0.0K
09:20 27.11 27.11 27.07 27.07 0.1K
09:35 27.07 27.07 27.07 27.07 0.0K
10:00 27.07 27.07 27.07 27.07 0.1K
10:05 27.07 27.07 27.07 27.07 0.0K
10:20 27.07 27.07 27.07 27.07 0.0K
10:35 26.91 26.91 26.91 26.91 0.1K
10:55 26.91 27.01 26.91 27.01 0.1K
11:15 26.93 26.93 26.93 26.93 0.0K
11:25 26.93 26.93 26.93 26.93 0.0K
11:35 26.93 26.93 26.93 26.93 0.0K
11:40 26.95 26.95 26.95 26.95 0.0K
11:55 26.90 26.90 26.90 26.90 0.0K
12:30 27.06 27.06 27.06 27.06 0.0K
12:35 26.90 26.90 26.90 26.90 0.0K
13:30 26.90 26.90 26.90 26.90 0.0K
13:50 26.90 26.90 26.90 26.90 0.0K
13:55 26.90 26.90 26.90 26.90 0.0K
14:15 26.90 26.90 26.90 26.90 0.0K
14:30 26.90 26.90 26.90 26.90 0.0K
14:35 26.90 26.90 26.90 26.90 0.5K
14:50 27.03 27.03 27.03 27.03 0.1K
15:00 26.90 26.90 26.90 26.90 0.1K
15:25 26.90 26.90 26.90 26.90 0.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 25.62 25.62 24.71 24.92 0.0M
2025-10-01 25.81 25.81 25.11 25.25 0.0M
2025-09-30 25.41 25.41 24.86 24.98 0.0M
2025-09-29 29.00 29.00 24.65 25.41 0.0M
2025-09-26 26.55 26.55 25.80 25.92 0.0M
2025-09-25 26.66 31.90 26.66 26.88 0.0M
2025-09-24 26.55 27.11 26.55 26.90 0.0M
2025-09-23 27.14 27.23 26.99 27.09 0.0M
2025-09-22 26.30 27.51 26.30 26.97 0.0M
2025-09-19 27.60 27.72 27.13 27.54 0.0M
2025-09-18 27.80 27.97 27.54 27.67 0.0M
2025-09-17 27.30 29.19 27.30 27.79 0.0M
2025-09-16 27.48 27.64 27.00 27.05 0.0M
2025-09-15 26.90 27.46 26.90 27.31 0.0M
2025-09-12 27.37 27.67 27.12 27.39 0.0M
2025-09-11 27.28 27.59 27.06 27.12 0.0M
2025-09-10 27.40 27.75 27.03 27.28 0.0M
2025-09-09 27.00 27.38 26.98 27.17 0.0M
2025-09-08 27.00 27.73 27.00 27.20 0.0M
2025-09-05 27.32 27.82 26.71 27.30 0.0M
2025-09-04 27.76 28.09 26.25 27.33 0.0M
2025-09-03 27.49 28.00 27.26 27.76 0.0M
2025-09-02 28.04 28.04 27.10 27.19 0.0M
2025-09-01 28.80 28.93 27.81 28.01 0.0M
2025-08-29 32.70 33.00 28.60 28.73 0.3M
2025-08-28 29.10 34.19 27.91 33.04 0.4M
2025-08-26 28.73 29.00 28.20 28.55 0.0M
2025-08-25 29.80 29.80 28.60 28.73 0.0M
2025-08-22 29.73 29.79 28.70 29.17 0.0M
2025-08-21 30.15 30.50 29.75 29.90 0.0M
2025-08-20 28.20 30.15 28.20 30.00 0.0M
2025-08-19 29.80 30.36 29.60 29.65 0.0M
2025-08-18 31.29 32.20 30.00 30.00 0.0M
2025-08-14 28.79 31.61 28.79 29.48 0.0M
2025-08-13 27.44 29.10 27.36 28.49 0.0M
2025-08-12 27.05 27.62 27.05 27.18 0.0M
2025-08-11 26.95 27.30 26.61 26.79 0.0M
2025-08-08 28.18 28.18 26.65 27.00 0.0M
2025-08-07 28.02 28.63 28.02 28.17 0.0M
2025-08-06 31.20 31.20 27.57 28.88 0.0M
2025-08-05 31.40 31.40 29.10 29.58 0.1M
2025-08-04 30.74 31.74 29.19 30.65 0.0M
2025-08-01 30.91 31.63 30.20 30.50 0.0M
2025-07-31 30.90 31.52 30.00 31.06 0.0M
2025-07-30 31.84 31.84 31.00 31.29 0.0M
2025-07-29 32.17 32.17 31.10 31.16 0.0M
2025-07-28 31.25 32.23 31.16 31.75 0.0M
2025-07-25 31.15 32.23 31.15 31.27 0.0M
2025-07-24 32.08 32.41 31.58 31.60 0.0M
2025-07-23 32.00 32.46 31.90 32.08 0.0M
2025-07-22 34.92 34.92 32.00 32.58 0.0M
2025-07-21 32.43 33.00 32.43 32.58 0.0M
2025-07-18 32.64 32.67 32.18 32.36 0.0M
2025-07-17 32.52 32.85 32.33 32.37 0.0M
2025-07-16 32.91 33.30 32.40 32.55 0.0M
2025-07-15 33.00 33.26 32.55 32.95 0.0M
2025-07-14 32.50 32.56 31.88 32.34 0.0M
2025-07-11 33.01 33.26 31.60 31.85 0.0M
2025-07-10 33.15 33.15 32.60 32.80 0.0M
2025-07-09 33.11 33.33 32.77 32.98 0.0M
2025-07-08 33.63 33.73 32.71 32.88 0.0M
2025-07-07 34.22 35.24 32.80 33.12 0.0M
2025-07-04 36.95 36.95 34.15 34.25 0.0M
2025-07-03 34.38 34.68 34.16 34.33 0.0M
2025-07-02 34.89 35.05 34.40 34.42 0.0M
2025-07-01 36.01 36.29 35.00 35.14 0.0M
2025-06-30 34.15 37.60 34.04 35.71 0.0M
2025-06-27 34.37 34.60 34.00 34.14 0.0M
2025-06-26 34.24 34.49 33.90 34.15 0.0M
2025-06-25 34.35 34.35 33.77 34.15 0.0M
2025-06-24 33.85 34.15 33.62 33.77 0.0M
2025-06-23 34.01 34.04 32.65 33.05 0.0M
2025-06-20 34.70 34.86 33.90 33.94 0.0M
2025-06-19 35.49 35.49 34.63 34.65 0.0M
2025-06-18 35.35 35.35 34.59 34.92 0.0M
2025-06-17 35.81 36.03 35.00 35.10 0.0M
2025-06-16 36.00 36.00 35.00 35.53 0.0M
2025-06-13 35.25 36.64 34.79 35.35 0.0M
2025-06-12 35.75 37.20 35.75 36.14 0.0M
2025-06-11 35.82 37.80 35.70 36.74 0.0M
2025-06-10 36.44 36.48 35.65 35.76 0.0M
2025-06-09 37.23 37.40 35.62 35.85 0.0M
2025-06-06 37.38 37.38 36.22 36.55 0.0M
2025-06-05 37.10 37.50 36.24 36.40 0.0M
2025-06-04 37.00 39.00 36.66 37.00 0.0M
2025-06-03 35.12 39.27 34.75 36.81 0.0M
2025-06-02 37.00 37.00 34.68 34.87 0.0M
2025-05-30 35.00 35.15 34.64 35.00 0.0M
2025-05-29 35.60 35.60 34.86 35.03 0.0M
2025-05-28 34.93 35.50 34.65 34.81 0.0M
2025-05-27 35.24 35.54 34.85 35.02 0.0M
2025-05-26 35.67 36.05 35.00 35.32 0.0M
2025-05-23 35.86 36.16 34.84 35.14 0.0M
2025-05-22 36.12 36.25 35.54 35.78 0.0M
2025-05-21 38.39 39.04 35.64 35.89 0.0M
2025-05-20 39.20 39.20 37.46 37.55 0.0M
2025-05-19 38.88 40.10 38.26 38.95 0.0M
2025-05-16 38.88 38.88 37.94 38.54 0.0M
2025-05-15 36.85 38.94 36.85 38.02 0.0M
2025-05-14 36.91 37.66 36.91 37.66 0.0M
2025-05-13 36.17 36.96 36.17 36.78 0.0M
2025-05-12 33.35 36.45 33.35 35.99 0.0M
2025-05-09 34.96 34.96 33.33 34.35 0.0M
2025-05-08 31.66 37.20 31.66 34.96 0.0M
2025-05-07 35.29 35.50 34.00 34.95 0.0M
2025-05-06 35.91 35.99 33.96 34.45 0.0M
2025-05-05 36.32 36.66 35.80 35.89 0.0M
2025-05-02 38.39 38.61 35.86 35.96 0.1M
2025-04-30 40.50 41.60 37.14 37.93 0.1M
2025-04-29 42.00 44.02 40.27 40.95 0.1M
2025-04-28 43.26 45.00 42.00 42.75 0.0M
2025-04-25 50.39 52.50 42.00 43.26 0.5M
2025-04-24 36.05 45.38 36.05 45.38 0.1M
2025-04-23 36.62 38.44 35.77 37.82 0.0M
2025-04-22 36.99 37.50 36.10 36.16 0.0M
2025-04-21 36.95 37.82 36.50 36.96 0.0M
2025-04-17 36.06 37.19 35.94 36.76 0.0M
2025-04-16 36.99 37.57 36.15 36.76 0.0M
2025-04-15 37.92 39.02 36.25 36.67 0.0M
2025-04-11 37.00 37.49 36.87 37.40 0.0M
2025-04-09 37.49 37.55 35.80 36.72 0.0M
2025-04-08 36.51 37.06 36.44 36.79 0.0M
2025-04-07 36.80 36.80 33.99 35.82 0.0M
2025-04-04 36.95 37.98 36.69 37.18 0.0M
2025-04-03 34.94 37.94 34.58 37.23 0.0M
2025-04-02 33.80 35.09 33.59 34.81 0.0M
2025-04-01 32.75 35.41 32.75 33.80 0.0M
2025-03-28 31.62 34.99 31.62 32.57 0.0M
2025-03-27 34.15 35.07 33.20 33.53 0.0M
2025-03-26 37.10 37.41 33.25 34.15 0.1M
2025-03-25 38.21 38.30 36.80 36.97 0.0M
2025-03-24 42.39 42.39 37.90 38.21 0.1M
2025-03-21 42.39 42.39 38.51 38.82 0.0M
2025-03-20 39.56 40.25 39.15 39.33 0.0M
2025-03-19 41.00 41.33 38.06 39.22 0.0M
2025-03-18 37.80 39.88 37.33 38.46 0.0M
2025-03-17 40.37 40.37 37.10 37.25 0.1M
2025-03-13 40.04 40.56 37.67 38.29 0.0M
2025-03-12 40.79 41.38 40.60 40.70 0.0M
2025-03-11 37.11 41.60 37.11 41.09 0.0M
2025-03-10 43.75 43.75 40.01 41.51 0.0M
2025-03-07 42.68 44.48 41.98 42.97 0.0M
2025-03-06 39.00 44.00 39.00 42.67 0.0M
2025-03-05 40.21 42.99 40.21 41.35 0.0M
2025-03-04 41.10 44.50 40.85 40.96 0.0M
2025-03-03 42.10 46.00 42.10 43.01 0.0M
2025-02-28 48.43 48.67 45.34 45.71 0.0M
2025-02-27 50.10 50.93 48.40 48.80 0.0M
2025-02-25 51.80 52.25 50.60 51.00 0.0M
2025-02-24 51.60 52.17 50.70 51.12 0.0M
2025-02-21 52.97 53.81 52.05 52.54 0.0M
2025-02-20 52.14 59.70 51.56 52.79 0.1M
2025-02-19 52.92 53.49 51.09 51.28 0.0M
2025-02-18 52.40 55.00 51.37 52.16 0.0M
2025-02-17 51.51 55.79 49.37 51.38 0.0M
2025-02-14 58.90 58.90 51.00 52.29 0.0M
2025-02-13 52.70 59.42 52.70 58.98 0.0M
2025-02-12 52.90 52.90 48.32 49.52 0.0M
2025-02-11 53.50 53.50 50.40 50.47 0.0M
2025-02-10 56.29 56.29 52.42 52.46 0.0M
2025-02-07 56.26 56.49 55.00 55.06 0.0M
2025-02-06 58.61 58.70 55.15 56.26 0.0M
2025-02-05 56.96 58.15 55.50 57.37 0.0M
2025-02-04 51.21 54.50 48.99 53.74 0.0M
2025-02-03 51.50 51.90 49.92 50.21 0.0M
2025-02-01 52.14 52.60 51.16 52.41 0.0M
2025-01-31 51.81 52.50 50.35 51.62 0.0M
2025-01-30 51.95 53.03 50.26 50.79 0.0M
2025-01-29 49.60 55.00 49.00 51.90 0.0M
2025-01-28 53.30 53.30 51.32 52.45 0.0M
2025-01-27 55.46 55.46 51.10 52.21 0.0M
2025-01-24 54.61 55.50 54.22 54.99 0.0M
2025-01-23 57.80 57.80 54.28 54.56 0.0M
2025-01-22 56.00 56.24 54.50 55.01 0.0M
2025-01-21 56.70 57.43 56.00 56.69 0.0M
2025-01-20 57.90 57.90 56.20 56.28 0.0M
2025-01-17 56.00 56.97 53.55 56.96 0.0M
2025-01-16 55.15 57.00 55.15 56.65 0.0M
2025-01-15 57.80 57.80 55.05 55.33 0.0M
2025-01-14 57.88 57.88 53.65 55.04 0.0M
2025-01-13 56.44 60.00 53.00 54.42 0.1M
2025-01-10 56.66 56.83 55.87 56.81 0.0M
2025-01-09 60.40 60.40 57.00 57.49 0.0M
2025-01-08 65.00 65.00 58.08 58.50 0.0M
2025-01-07 58.67 64.00 58.67 59.54 0.0M
2025-01-06 62.45 62.45 58.02 58.42 0.0M
2025-01-03 65.00 65.00 61.50 61.55 0.0M
2025-01-02 65.24 65.67 60.57 61.51 0.0M
2025-01-01 62.49 67.01 61.22 64.26 0.0M