Price Data Selection & Download
GG Automotive Gears Share Price All Time Records & Statistics (Nov 2021 - Jul 2026)
1133 daily OHLCV records on BSE from Nov. 2021 to July 2026. Browse GGAUTO cash flow statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹323.00
October 23, 2025
BSE Exchange
Share Price All Time Low
₹9.80
November 22, 2021
BSE Exchange
Highest Volume Trading Day
312,334
January 17, 2025 • ₹232.85
BSE Exchange
Share Price History Data (Nov 2021 - Jul 2026)
GGAUTO daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹148.50 | ₹176.80 | ₹148.45 | ₹166.70 | 38,949 |
| 2026-07-03 | ₹144.00 | ₹148.70 | ₹142.00 | ₹147.80 | 13,915 |
| 2026-07-02 | ₹148.50 | ₹148.80 | ₹142.40 | ₹143.60 | 5,512 |
| 2026-07-01 | ₹148.60 | ₹151.50 | ₹145.60 | ₹146.05 | 2,845 |
| 2026-06-30 | ₹150.95 | ₹152.70 | ₹148.00 | ₹148.60 | 3,616 |
| 2026-06-29 | ₹153.75 | ₹153.75 | ₹150.05 | ₹150.95 | 4,492 |
| 2026-06-25 | ₹150.70 | ₹154.70 | ₹148.25 | ₹149.45 | 8,460 |
| 2026-06-24 | ₹154.80 | ₹155.00 | ₹149.00 | ₹150.75 | 6,809 |
| 2026-06-23 | ₹154.95 | ₹155.00 | ₹150.30 | ₹151.75 | 12,808 |
| 2026-06-22 | ₹151.00 | ₹156.90 | ₹147.85 | ₹154.45 | 12,389 |
| 2026-06-19 | ₹155.00 | ₹157.80 | ₹148.60 | ₹151.55 | 11,511 |
| 2026-06-18 | ₹151.55 | ₹155.00 | ₹150.75 | ₹152.80 | 4,886 |
| 2026-06-17 | ₹142.95 | ₹153.05 | ₹132.10 | ₹151.50 | 33,250 |
| 2026-06-16 | ₹146.00 | ₹146.00 | ₹141.15 | ₹143.70 | 4,702 |
| 2026-06-15 | ₹144.90 | ₹144.90 | ₹140.45 | ₹142.30 | 7,459 |
| 2026-06-12 | ₹138.15 | ₹143.70 | ₹138.00 | ₹140.40 | 6,455 |
| 2026-06-11 | ₹135.00 | ₹140.00 | ₹131.00 | ₹136.10 | 9,207 |
| 2026-06-10 | ₹138.90 | ₹139.00 | ₹136.00 | ₹138.80 | 10,614 |
| 2026-06-09 | ₹135.80 | ₹138.85 | ₹135.00 | ₹137.05 | 2,984 |
| 2026-06-08 | ₹134.25 | ₹137.80 | ₹132.00 | ₹135.75 | 7,547 |
| 2026-06-05 | ₹142.00 | ₹142.95 | ₹131.00 | ₹134.25 | 18,147 |
| 2026-06-04 | ₹144.40 | ₹145.00 | ₹140.10 | ₹141.05 | 6,105 |
| 2026-06-03 | ₹140.85 | ₹144.80 | ₹138.00 | ₹140.35 | 9,891 |
| 2026-06-02 | ₹147.15 | ₹151.95 | ₹137.10 | ₹140.85 | 12,391 |
| 2026-06-01 | ₹159.00 | ₹160.00 | ₹146.90 | ₹148.35 | 6,342 |
| 2026-05-29 | ₹146.05 | ₹160.00 | ₹145.05 | ₹152.90 | 19,844 |
| 2026-05-27 | ₹143.95 | ₹149.90 | ₹140.25 | ₹145.95 | 18,959 |
| 2026-05-26 | ₹137.55 | ₹141.00 | ₹135.75 | ₹140.20 | 13,016 |
| 2026-05-25 | ₹136.50 | ₹139.05 | ₹131.55 | ₹135.55 | 13,522 |
| 2026-05-22 | ₹135.00 | ₹136.00 | ₹130.00 | ₹134.00 | 13,959 |
| 2026-05-21 | ₹135.25 | ₹137.45 | ₹131.00 | ₹132.70 | 18,147 |
| 2026-05-20 | ₹132.10 | ₹139.10 | ₹131.80 | ₹136.10 | 10,125 |
| 2026-05-19 | ₹132.00 | ₹137.90 | ₹131.10 | ₹135.70 | 5,486 |
| 2026-05-18 | ₹136.50 | ₹136.50 | ₹125.30 | ₹129.80 | 21,957 |
| 2026-05-15 | ₹142.10 | ₹142.10 | ₹135.00 | ₹136.65 | 53,059 |
| 2026-05-14 | ₹162.00 | ₹164.90 | ₹133.30 | ₹144.65 | 82,008 |
| 2026-05-13 | ₹157.00 | ₹164.55 | ₹155.00 | ₹160.05 | 14,765 |
| 2026-05-12 | ₹162.20 | ₹164.80 | ₹158.00 | ₹158.55 | 10,239 |
| 2026-05-11 | ₹164.90 | ₹166.85 | ₹158.00 | ₹164.80 | 6,919 |
| 2026-05-08 | ₹162.05 | ₹164.90 | ₹160.05 | ₹164.35 | 9,010 |
| 2026-05-07 | ₹164.00 | ₹164.00 | ₹157.65 | ₹161.95 | 10,749 |
| 2026-05-06 | ₹160.10 | ₹165.00 | ₹155.35 | ₹158.95 | 14,984 |
| 2026-05-05 | ₹161.10 | ₹165.00 | ₹158.05 | ₹159.75 | 19,257 |
| 2026-05-04 | ₹160.15 | ₹168.00 | ₹160.15 | ₹163.85 | 6,923 |
| 2026-04-30 | ₹166.00 | ₹168.95 | ₹161.00 | ₹162.30 | 9,978 |
| 2026-04-29 | ₹169.15 | ₹173.00 | ₹167.00 | ₹168.00 | 5,980 |
| 2026-04-28 | ₹168.95 | ₹172.55 | ₹166.50 | ₹171.70 | 5,841 |
| 2026-04-27 | ₹167.25 | ₹172.95 | ₹165.70 | ₹169.50 | 12,001 |
| 2026-04-24 | ₹172.00 | ₹172.85 | ₹165.65 | ₹167.25 | 7,609 |
| 2026-04-23 | ₹176.00 | ₹177.00 | ₹168.50 | ₹169.70 | 11,416 |
| 2026-04-22 | ₹178.05 | ₹179.45 | ₹176.00 | ₹176.40 | 9,950 |
| 2026-04-21 | ₹187.10 | ₹187.10 | ₹175.00 | ₹177.00 | 13,554 |
| 2026-04-20 | ₹181.15 | ₹182.90 | ₹174.35 | ₹175.65 | 5,903 |
| 2026-04-17 | ₹185.75 | ₹194.00 | ₹174.00 | ₹179.35 | 32,725 |
| 2026-04-16 | ₹184.40 | ₹188.80 | ₹178.25 | ₹184.80 | 13,733 |
| 2026-04-15 | ₹175.00 | ₹183.95 | ₹175.00 | ₹178.20 | 9,791 |
| 2026-04-13 | ₹170.25 | ₹172.90 | ₹167.00 | ₹170.40 | 11,138 |
| 2026-04-10 | ₹186.00 | ₹189.00 | ₹175.00 | ₹176.15 | 17,546 |
| 2026-04-09 | ₹186.85 | ₹188.00 | ₹179.10 | ₹182.00 | 10,163 |
| 2026-04-08 | ₹182.90 | ₹188.80 | ₹169.95 | ₹186.85 | 21,616 |
| 2026-04-07 | ₹171.00 | ₹182.00 | ₹170.00 | ₹174.15 | 9,425 |
| 2026-04-06 | ₹172.80 | ₹172.80 | ₹165.15 | ₹170.90 | 5,374 |
| 2026-04-02 | ₹162.85 | ₹172.65 | ₹155.00 | ₹169.80 | 7,202 |
| 2026-04-01 | ₹155.65 | ₹168.00 | ₹154.75 | ₹165.85 | 16,721 |
| 2026-03-30 | ₹160.00 | ₹160.00 | ₹143.20 | ₹146.50 | 19,214 |
| 2026-03-27 | ₹164.00 | ₹173.80 | ₹155.00 | ₹162.50 | 20,057 |
| 2026-03-25 | ₹161.50 | ₹175.00 | ₹158.00 | ₹164.55 | 20,017 |
| 2026-03-24 | ₹149.90 | ₹165.00 | ₹142.00 | ₹152.40 | 15,732 |
| 2026-03-23 | ₹147.05 | ₹151.85 | ₹140.15 | ₹145.50 | 9,146 |
| 2026-03-20 | ₹141.25 | ₹152.70 | ₹141.25 | ₹150.85 | 10,916 |
| 2026-03-19 | ₹144.00 | ₹152.00 | ₹141.00 | ₹148.25 | 9,630 |
| 2026-03-18 | ₹141.00 | ₹149.70 | ₹138.00 | ₹144.75 | 30,419 |
| 2026-03-17 | ₹145.10 | ₹155.70 | ₹135.30 | ₹139.30 | 41,979 |
| 2026-03-16 | ₹152.85 | ₹156.90 | ₹141.15 | ₹144.75 | 21,447 |
| 2026-03-13 | ₹161.00 | ₹161.90 | ₹143.85 | ₹149.85 | 25,737 |
| 2026-03-12 | ₹160.00 | ₹163.40 | ₹155.15 | ₹162.75 | 6,843 |
| 2026-03-11 | ₹163.00 | ₹164.80 | ₹155.20 | ₹162.05 | 17,869 |
| 2026-03-10 | ₹170.00 | ₹170.00 | ₹159.00 | ₹162.35 | 17,914 |
| 2026-03-09 | ₹174.30 | ₹175.15 | ₹163.00 | ₹165.80 | 21,767 |
| 2026-03-06 | ₹176.80 | ₹177.60 | ₹170.10 | ₹173.45 | 19,453 |
| 2026-03-05 | ₹177.80 | ₹177.80 | ₹170.10 | ₹172.60 | 8,406 |
| 2026-03-04 | ₹162.00 | ₹174.00 | ₹160.00 | ₹169.70 | 13,408 |
| 2026-03-02 | ₹163.00 | ₹173.85 | ₹159.00 | ₹165.45 | 22,956 |
| 2026-02-27 | ₹179.40 | ₹180.00 | ₹170.20 | ₹173.85 | 5,921 |
| 2026-02-26 | ₹177.20 | ₹180.00 | ₹172.00 | ₹177.15 | 17,396 |
| 2026-02-25 | ₹184.90 | ₹186.90 | ₹178.00 | ₹179.55 | 23,734 |
| 2026-02-24 | ₹191.90 | ₹193.90 | ₹177.25 | ₹181.60 | 30,561 |
| 2026-02-23 | ₹191.00 | ₹195.00 | ₹188.00 | ₹189.65 | 6,840 |
| 2026-02-20 | ₹186.20 | ₹194.95 | ₹186.20 | ₹190.95 | 6,628 |
| 2026-02-19 | ₹199.80 | ₹207.00 | ₹188.20 | ₹191.85 | 54,683 |
| 2026-02-18 | ₹202.00 | ₹202.00 | ₹193.40 | ₹196.75 | 17,577 |
| 2026-02-17 | ₹198.00 | ₹209.50 | ₹196.10 | ₹201.00 | 20,834 |
| 2026-02-16 | ₹210.90 | ₹210.90 | ₹199.00 | ₹203.30 | 17,460 |
| 2026-02-13 | ₹217.00 | ₹217.85 | ₹208.00 | ₹209.70 | 16,194 |
| 2026-02-12 | ₹218.00 | ₹226.95 | ₹215.00 | ₹217.55 | 9,962 |
| 2026-02-11 | ₹212.00 | ₹220.00 | ₹208.00 | ₹218.75 | 25,451 |
| 2026-02-10 | ₹230.00 | ₹230.00 | ₹220.00 | ₹221.85 | 14,363 |
| 2026-02-09 | ₹231.00 | ₹238.00 | ₹224.15 | ₹228.30 | 17,521 |
| 2026-02-06 | ₹222.00 | ₹231.00 | ₹220.30 | ₹229.90 | 20,887 |
| 2026-02-05 | ₹246.45 | ₹246.45 | ₹218.00 | ₹219.95 | 55,006 |
| 2026-02-04 | ₹258.75 | ₹258.75 | ₹246.50 | ₹248.00 | 9,458 |
| 2026-02-03 | ₹257.00 | ₹257.00 | ₹246.00 | ₹252.95 | 7,260 |
| 2026-02-02 | ₹247.40 | ₹254.00 | ₹240.00 | ₹241.70 | 4,113 |
| 2026-02-01 | ₹235.50 | ₹254.00 | ₹231.40 | ₹247.40 | 8,875 |
| 2026-01-30 | ₹245.60 | ₹252.40 | ₹237.30 | ₹241.45 | 4,228 |
| 2026-01-29 | ₹255.70 | ₹259.80 | ₹244.50 | ₹245.60 | 5,642 |
| 2026-01-28 | ₹232.25 | ₹260.00 | ₹232.25 | ₹251.35 | 8,716 |
| 2026-01-27 | ₹262.95 | ₹263.00 | ₹230.10 | ₹236.80 | 18,143 |
| 2026-01-23 | ₹243.00 | ₹266.00 | ₹232.50 | ₹256.50 | 23,792 |
| 2026-01-22 | ₹236.90 | ₹243.55 | ₹230.10 | ₹242.10 | 5,838 |
| 2026-01-21 | ₹222.85 | ₹231.00 | ₹202.30 | ₹227.75 | 18,895 |
| 2026-01-20 | ₹233.25 | ₹239.90 | ₹221.25 | ₹228.30 | 8,953 |
| 2026-01-19 | ₹246.00 | ₹246.00 | ₹233.00 | ₹235.85 | 15,201 |
| 2026-01-16 | ₹257.10 | ₹263.35 | ₹240.00 | ₹244.00 | 13,218 |
| 2026-01-14 | ₹260.00 | ₹266.00 | ₹256.00 | ₹256.75 | 9,070 |
| 2026-01-13 | ₹269.95 | ₹278.50 | ₹258.00 | ₹259.40 | 31,782 |
| 2026-01-12 | ₹262.80 | ₹274.90 | ₹260.50 | ₹266.10 | 21,572 |
| 2026-01-09 | ₹259.00 | ₹267.00 | ₹256.15 | ₹259.30 | 7,001 |
| 2026-01-08 | ₹264.60 | ₹266.60 | ₹255.15 | ₹256.90 | 8,461 |
| 2026-01-07 | ₹262.80 | ₹265.00 | ₹257.35 | ₹260.85 | 12,434 |
| 2026-01-06 | ₹260.05 | ₹265.05 | ₹260.05 | ₹262.80 | 2,708 |
| 2026-01-05 | ₹266.10 | ₹266.10 | ₹260.25 | ₹263.30 | 3,250 |
| 2026-01-02 | ₹267.00 | ₹268.85 | ₹257.50 | ₹265.70 | 8,343 |
| 2026-01-01 | ₹265.90 | ₹266.50 | ₹257.50 | ₹262.85 | 8,212 |
GG Automotive Gears Share Price Performance Analysis (Nov 2021 - Jul 2026)
GGAUTO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-36.58%
₹262.85 → ₹166.70
Year to Date
Price Volatility
22.41%
Medium Volatility
Year to Date
Average Daily Volume
14,847
Year to Date Average
BSE Exchange
GG Automotive Gears Share Price History – Frequently Asked Questions
Common questions about GGAUTO historical data and records. For live price, key ratios and fundamentals, see GGAUTO share price.
What is the all-time high share price of GG Automotive Gears (GGAUTO)?
The all-time high share price of GG Automotive Gears was ₹323.0 recorded on October 23, 2025 on the BSE exchange.
What is the all-time low share price of GG Automotive Gears (GGAUTO)?
The all-time low share price of GG Automotive Gears was ₹9.8 recorded on November 22, 2021 on the BSE exchange.
How can I download GGAUTO historical share price data?
You can download GG Automotive Gears historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GGAUTO shares?
The highest trading volume day for GG Automotive Gears was 312,334 shares traded on January 17, 2025 on the BSE exchange, with share price at ₹232.85.