Price Data Selection & Download
Gopal Iron & Steels Company Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2046 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Gopal Iron & Steels Company stock price NSE.
Share Price All Time High
₹21.75
January 02, 2008
BSE Exchange
Share Price All Time Low
₹3.15
December 26, 2008
BSE Exchange
Highest Volume Trading Day
1,517,876
September 09, 2024 • ₹7.89
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GOPAIST daily open, high, low, close and volume (OHLCV) on BSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹15.89 | ₹17.10 | ₹15.89 | ₹16.66 | 17,437 |
| 2026-05-18 | ₹15.27 | ₹16.85 | ₹15.27 | ₹16.72 | 25,862 |
| 2026-05-15 | ₹16.25 | ₹16.50 | ₹15.46 | ₹16.07 | 9,878 |
| 2026-05-14 | ₹16.46 | ₹16.46 | ₹15.25 | ₹16.25 | 1,813 |
| 2026-05-13 | ₹16.77 | ₹16.77 | ₹15.51 | ₹16.04 | 30,819 |
| 2026-05-12 | ₹14.82 | ₹16.36 | ₹14.82 | ₹15.98 | 14,659 |
| 2026-05-11 | ₹16.57 | ₹16.70 | ₹15.51 | ₹15.59 | 10,760 |
| 2026-05-08 | ₹16.34 | ₹17.15 | ₹15.53 | ₹16.17 | 2,177 |
| 2026-05-07 | ₹16.50 | ₹17.69 | ₹16.29 | ₹16.34 | 15,098 |
| 2026-05-06 | ₹16.85 | ₹17.45 | ₹16.11 | ₹16.94 | 21,940 |
| 2026-05-05 | ₹15.28 | ₹16.88 | ₹15.28 | ₹16.86 | 61,460 |
| 2026-05-04 | ₹15.03 | ₹16.35 | ₹15.03 | ₹16.08 | 3,667 |
| 2026-04-30 | ₹16.75 | ₹16.75 | ₹15.21 | ₹15.61 | 23,214 |
| 2026-04-29 | ₹16.44 | ₹16.77 | ₹15.45 | ₹16.01 | 11,034 |
| 2026-04-28 | ₹15.00 | ₹16.35 | ₹14.88 | ₹16.24 | 29,949 |
| 2026-04-27 | ₹15.85 | ₹16.45 | ₹15.37 | ₹15.66 | 38,960 |
| 2026-04-24 | ₹16.89 | ₹16.89 | ₹15.35 | ₹16.17 | 12,837 |
| 2026-04-23 | ₹15.61 | ₹16.50 | ₹15.58 | ₹16.15 | 1,288 |
| 2026-04-22 | ₹15.39 | ₹16.89 | ₹15.39 | ₹16.40 | 6,373 |
| 2026-04-21 | ₹16.12 | ₹16.19 | ₹15.39 | ₹16.19 | 17,058 |
| 2026-04-20 | ₹15.45 | ₹16.22 | ₹14.68 | ₹16.19 | 16,317 |
| 2026-04-17 | ₹15.00 | ₹15.55 | ₹14.73 | ₹15.45 | 15,993 |
| 2026-04-16 | ₹16.00 | ₹16.53 | ₹14.97 | ₹15.50 | 8,449 |
| 2026-04-15 | ₹15.20 | ₹15.96 | ₹14.49 | ₹15.75 | 20,194 |
| 2026-04-13 | ₹15.81 | ₹15.90 | ₹15.05 | ₹15.20 | 8,864 |
| 2026-04-10 | ₹15.74 | ₹16.14 | ₹14.83 | ₹15.84 | 13,103 |
| 2026-04-09 | ₹15.46 | ₹16.36 | ₹15.00 | ₹15.61 | 12,201 |
| 2026-04-08 | ₹15.25 | ₹15.96 | ₹15.10 | ₹15.59 | 27,574 |
| 2026-04-07 | ₹14.50 | ₹15.22 | ₹13.78 | ₹15.20 | 9,134 |
| 2026-04-06 | ₹14.50 | ₹14.93 | ₹13.54 | ₹14.50 | 22,213 |
| 2026-04-02 | ₹12.92 | ₹14.25 | ₹12.92 | ₹14.25 | 11,365 |
| 2026-04-01 | ₹13.95 | ₹14.30 | ₹12.95 | ₹13.58 | 14,351 |
| 2026-03-30 | ₹12.98 | ₹13.89 | ₹12.98 | ₹13.63 | 14,838 |
| 2026-03-27 | ₹13.30 | ₹13.58 | ₹13.10 | ₹13.24 | 19,385 |
| 2026-03-25 | ₹12.92 | ₹13.31 | ₹12.08 | ₹12.94 | 15,428 |
| 2026-03-24 | ₹12.88 | ₹13.07 | ₹11.84 | ₹12.68 | 3,514 |
| 2026-03-23 | ₹12.09 | ₹12.89 | ₹12.00 | ₹12.46 | 5,367 |
| 2026-03-20 | ₹12.34 | ₹12.34 | ₹12.28 | ₹12.34 | 22,852 |
| 2026-03-19 | ₹12.04 | ₹12.10 | ₹12.04 | ₹12.10 | 10,855 |
| 2026-03-18 | ₹12.29 | ₹12.29 | ₹12.10 | ₹12.10 | 6,172 |
| 2026-03-17 | ₹12.27 | ₹12.27 | ₹12.05 | ₹12.05 | 21,150 |
| 2026-03-16 | ₹12.00 | ₹12.03 | ₹11.57 | ₹12.03 | 47,832 |
| 2026-03-13 | ₹11.70 | ₹11.80 | ₹11.70 | ₹11.80 | 18,239 |
| 2026-03-12 | ₹11.61 | ₹11.70 | ₹11.61 | ₹11.70 | 7,312 |
| 2026-03-11 | ₹11.39 | ₹11.61 | ₹11.17 | ₹11.61 | 32,424 |
| 2026-03-10 | ₹11.39 | ₹11.61 | ₹11.39 | ₹11.39 | 31,431 |
| 2026-03-09 | ₹11.40 | ₹11.40 | ₹11.39 | ₹11.39 | 43,657 |
| 2026-03-06 | ₹11.20 | ₹11.40 | ₹11.20 | ₹11.39 | 135,633 |
| 2026-03-05 | ₹11.65 | ₹11.65 | ₹11.42 | ₹11.42 | 110,675 |
| 2026-03-04 | ₹11.70 | ₹11.70 | ₹11.45 | ₹11.65 | 28,910 |
| 2026-03-02 | ₹11.32 | ₹11.69 | ₹11.32 | ₹11.68 | 21,178 |
| 2026-02-27 | ₹11.40 | ₹11.55 | ₹11.18 | ₹11.55 | 15,010 |
| 2026-02-26 | ₹11.30 | ₹11.40 | ₹11.30 | ₹11.40 | 11,033 |
| 2026-02-25 | ₹11.20 | ₹11.30 | ₹11.20 | ₹11.30 | 13,867 |
| 2026-02-24 | ₹10.88 | ₹11.15 | ₹10.88 | ₹11.15 | 20,686 |
| 2026-02-23 | ₹11.10 | ₹11.32 | ₹11.10 | ₹11.10 | 12,704 |
| 2026-02-20 | ₹10.99 | ₹11.10 | ₹10.99 | ₹11.10 | 21,285 |
| 2026-02-19 | ₹11.04 | ₹11.04 | ₹11.00 | ₹11.00 | 10,324 |
| 2026-02-18 | ₹11.19 | ₹11.24 | ₹10.18 | ₹10.99 | 18,390 |
| 2026-02-17 | ₹10.69 | ₹10.71 | ₹10.25 | ₹10.71 | 89,036 |
| 2026-02-16 | ₹9.27 | ₹10.23 | ₹9.27 | ₹10.20 | 63,078 |
| 2026-02-13 | ₹9.96 | ₹9.96 | ₹9.02 | ₹9.75 | 89,419 |
| 2026-02-12 | ₹9.49 | ₹9.49 | ₹9.49 | ₹9.49 | 10,613 |
| 2026-02-11 | ₹9.04 | ₹9.04 | ₹9.04 | ₹9.04 | 22,215 |
| 2026-02-10 | ₹8.59 | ₹8.61 | ₹8.59 | ₹8.61 | 80,044 |
| 2026-02-09 | ₹8.50 | ₹8.71 | ₹8.01 | ₹8.20 | 58,382 |
| 2026-02-06 | ₹8.61 | ₹9.00 | ₹8.27 | ₹8.30 | 2,609 |
| 2026-02-05 | ₹7.95 | ₹8.70 | ₹7.95 | ₹8.70 | 5,976 |
| 2026-02-04 | ₹7.57 | ₹8.35 | ₹7.57 | ₹8.35 | 99,618 |
| 2026-02-03 | ₹8.00 | ₹8.63 | ₹7.81 | ₹7.96 | 238,983 |
| 2026-02-02 | ₹9.01 | ₹9.01 | ₹8.20 | ₹8.22 | 79,750 |
| 2026-02-01 | ₹8.59 | ₹8.59 | ₹8.19 | ₹8.59 | 21,999 |
| 2026-01-30 | ₹8.19 | ₹8.19 | ₹8.19 | ₹8.19 | 41,732 |
| 2026-01-29 | ₹7.80 | ₹7.80 | ₹7.75 | ₹7.80 | 9,663 |
| 2026-01-28 | ₹7.09 | ₹7.43 | ₹7.09 | ₹7.43 | 19,795 |
| 2026-01-27 | ₹6.75 | ₹7.08 | ₹6.75 | ₹7.08 | 92,913 |
| 2026-01-23 | ₹7.10 | ₹7.10 | ₹6.75 | ₹6.75 | 2,080 |
| 2026-01-22 | ₹7.12 | ₹7.77 | ₹7.10 | ₹7.10 | 4,220 |
| 2026-01-21 | ₹7.13 | ₹7.85 | ₹7.12 | ₹7.43 | 5,686 |
| 2026-01-20 | ₹7.02 | ₹7.49 | ₹6.83 | ₹7.49 | 15,510 |
| 2026-01-19 | ₹7.45 | ₹7.45 | ₹7.16 | ₹7.17 | 1,706 |
| 2026-01-16 | ₹7.52 | ₹7.75 | ₹7.52 | ₹7.53 | 113,339 |
| 2026-01-14 | ₹7.77 | ₹8.57 | ₹7.77 | ₹7.91 | 155,385 |
| 2026-01-13 | ₹8.17 | ₹8.17 | ₹8.17 | ₹8.17 | 5,028 |
| 2026-01-12 | ₹8.59 | ₹8.59 | ₹8.59 | ₹8.59 | 135 |
| 2026-01-05 | ₹9.04 | ₹9.04 | ₹9.04 | ₹9.04 | 53 |
Gopal Iron & Steels Company Share Price Performance Analysis (Jan 2008 - May 2026)
GOPAIST price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+84.29%
₹9.04 → ₹16.66
Year to Date
Price Volatility
26.40%
Medium Volatility
Year to Date
Average Daily Volume
30,060
Year to Date Average
BSE Exchange
Gopal Iron & Steels Company Share Price History – Frequently Asked Questions
Common questions about GOPAIST historical data and records. Explore Gopal Iron & Steels Company intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Gopal Iron & Steels Company (GOPAIST)?
The all-time high share price of Gopal Iron & Steels Company was ₹21.75 recorded on January 02, 2008 on the BSE exchange.
What is the all-time low share price of Gopal Iron & Steels Company (GOPAIST)?
The all-time low share price of Gopal Iron & Steels Company was ₹3.15 recorded on December 26, 2008 on the BSE exchange.
How can I download GOPAIST historical share price data?
You can download Gopal Iron & Steels Company 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 GOPAIST shares?
The highest trading volume day for Gopal Iron & Steels Company was 1,517,876 shares traded on September 09, 2024 on the BSE exchange, with share price at ₹7.89.