NSE: GSFC | Series: EQ
-
LTP
186.20
3.97 (2.18 %) -
Open
180.00
181.90 -
High
186.55
183.15 -
Low
180.00
177.10 -
Close
186.10
182.23 -
52W High
231.45
17 Dec, 2024 -
52W Low
158.30
03 Mar, 2025
Upper Circuit: 218.68
Lower Circuit: 145.78
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 180.00 | 186.55 | 180.00 | 186.20 | 186.10 | 3.87 | 2.12 | 231.45 | 158.30 | 1,476,315 | 27.15 Crore | 21,168 |
| 02 Apr, 2025 | 181.90 | 183.15 | 177.10 | 182.73 | 182.23 | 0.90 | 0.5 | 231.45 | 158.30 | 747,131 | 13.53 Crore | 13,362 |
| 01 Apr, 2025 | 178.00 | 182.80 | 177.31 | 181.60 | 181.33 | 4.05 | 2.28 | 231.45 | 158.30 | 889,406 | 16.09 Crore | 16,414 |
| 28 Mar, 2025 | 183.63 | 185.45 | 176.45 | 176.70 | 177.28 | -4.49 | -2.47 | 231.45 | 158.30 | 1,857,395 | 33.40 Crore | 23,158 |
| 27 Mar, 2025 | 178.99 | 184.85 | 177.31 | 181.99 | 181.77 | 5.20 | 2.95 | 231.45 | 158.30 | 4,231,742 | 76.78 Crore | 59,011 |
| 26 Mar, 2025 | 182.00 | 182.82 | 176.01 | 176.90 | 176.57 | -4.89 | -2.69 | 231.45 | 158.30 | 1,337,259 | 23.93 Crore | 21,558 |
| 25 Mar, 2025 | 185.00 | 185.80 | 180.00 | 180.00 | 181.46 | -2.28 | -1.24 | 231.45 | 158.30 | 1,474,917 | 26.88 Crore | 19,301 |
| 24 Mar, 2025 | 183.99 | 185.49 | 181.80 | 183.23 | 183.74 | 2.60 | 1.44 | 231.45 | 158.30 | 1,248,364 | 22.98 Crore | 18,729 |
| 21 Mar, 2025 | 179.95 | 183.85 | 178.72 | 181.50 | 181.14 | 2.86 | 1.6 | 231.45 | 158.30 | 1,598,362 | 29.04 Crore | 23,271 |
| 20 Mar, 2025 | 179.70 | 181.80 | 176.78 | 178.25 | 178.28 | 1.24 | 0.7 | 231.45 | 158.30 | 1,113,411 | 19.95 Crore | 19,912 |
| 19 Mar, 2025 | 174.50 | 178.30 | 173.55 | 177.25 | 177.04 | 3.91 | 2.26 | 231.45 | 158.30 | 1,394,913 | 24.64 Crore | 21,358 |
| 18 Mar, 2025 | 170.83 | 173.40 | 170.50 | 173.00 | 173.13 | 4.77 | 2.83 | 231.45 | 158.30 | 1,122,216 | 19.33 Crore | 17,525 |
| 17 Mar, 2025 | 173.00 | 174.10 | 167.50 | 168.90 | 168.36 | -3.49 | -2.03 | 231.45 | 158.30 | 1,385,906 | 23.70 Crore | 20,210 |
| 13 Mar, 2025 | 173.00 | 174.45 | 171.48 | 172.00 | 171.85 | 0.45 | 0.26 | 231.45 | 158.30 | 1,034,762 | 17.88 Crore | 18,227 |
| 12 Mar, 2025 | 172.00 | 176.45 | 170.70 | 171.20 | 171.40 | -0.56 | -0.33 | 231.45 | 158.30 | 1,012,388 | 17.53 Crore | 21,976 |
| 11 Mar, 2025 | 174.00 | 176.00 | 170.95 | 172.50 | 171.96 | -5.56 | -3.13 | 231.45 | 158.30 | 1,972,731 | 34.14 Crore | 32,106 |
| 10 Mar, 2025 | 179.94 | 180.36 | 173.51 | 177.00 | 177.52 | -1.01 | -0.57 | 231.45 | 158.30 | 1,851,389 | 32.58 Crore | 25,437 |
| 07 Mar, 2025 | 177.00 | 181.24 | 176.30 | 178.40 | 178.53 | 2.68 | 1.52 | 231.45 | 158.30 | 1,215,531 | 21.78 Crore | 20,100 |
| 06 Mar, 2025 | 176.12 | 178.73 | 174.34 | 175.87 | 175.85 | 1.73 | 0.99 | 231.45 | 158.30 | 1,597,449 | 28.14 Crore | 26,326 |
| 05 Mar, 2025 | 169.90 | 174.67 | 169.11 | 173.81 | 174.12 | 5.29 | 3.13 | 231.45 | 158.30 | 1,316,023 | 22.80 Crore | 24,971 |
| 04 Mar, 2025 | 165.00 | 170.99 | 162.82 | 168.00 | 168.83 | 1.61 | 0.96 | 231.45 | 158.30 | 1,546,634 | 25.96 Crore | 27,902 |
| 03 Mar, 2025 | 169.97 | 170.53 | 158.30 | 165.15 | 167.22 | -0.31 | -0.19 | 231.45 | 158.30 | 1,859,272 | 30.39 Crore | 45,979 |