Price Data Selection & Download
GSB Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3123 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see GSB Finance stock price NSE.
Share Price All Time High
₹51.75
December 26, 2024
BSE Exchange
Share Price All Time Low
₹2.95
March 04, 2014
BSE Exchange
Highest Volume Trading Day
502,526
June 15, 2023 • ₹10.85
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GSBFIN daily open, high, low, close and volume (OHLCV) on BSE — 89 records.
Total Records
89
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-18 | ₹30.00 | ₹36.80 | ₹30.00 | ₹34.53 | 847 |
| 2026-05-15 | ₹31.01 | ₹35.99 | ₹31.01 | ₹35.00 | 695 |
| 2026-05-14 | ₹35.00 | ₹35.00 | ₹34.99 | ₹34.99 | 2 |
| 2026-05-13 | ₹31.26 | ₹34.99 | ₹30.36 | ₹34.99 | 229 |
| 2026-05-12 | ₹35.00 | ₹35.00 | ₹31.26 | ₹32.06 | 127 |
| 2026-05-11 | ₹36.00 | ₹36.89 | ₹34.00 | ₹35.00 | 1,022 |
| 2026-05-08 | ₹37.50 | ₹37.50 | ₹35.01 | ₹37.03 | 1,315 |
| 2026-05-07 | ₹35.80 | ₹37.50 | ₹35.80 | ₹37.18 | 710 |
| 2026-05-06 | ₹35.99 | ₹35.99 | ₹33.61 | ₹35.93 | 255 |
| 2026-05-05 | ₹32.06 | ₹37.65 | ₹32.06 | ₹36.00 | 331 |
| 2026-05-04 | ₹37.79 | ₹37.79 | ₹37.64 | ₹37.65 | 253 |
| 2026-04-30 | ₹38.00 | ₹38.00 | ₹37.79 | ₹37.79 | 82 |
| 2026-04-29 | ₹35.01 | ₹36.90 | ₹35.00 | ₹36.84 | 2,905 |
| 2026-04-28 | ₹37.00 | ₹38.87 | ₹36.01 | ₹37.62 | 1,658 |
| 2026-04-27 | ₹39.98 | ₹39.98 | ₹36.00 | ₹38.74 | 277 |
| 2026-04-24 | ₹40.55 | ₹47.00 | ₹38.21 | ₹40.80 | 1,651 |
| 2026-04-23 | ₹39.78 | ₹44.50 | ₹35.00 | ₹40.28 | 3,655 |
| 2026-04-22 | ₹34.00 | ₹39.00 | ₹34.00 | ₹38.56 | 5,883 |
| 2026-04-21 | ₹36.99 | ₹36.99 | ₹33.76 | ₹36.74 | 332 |
| 2026-04-20 | ₹36.21 | ₹36.21 | ₹36.03 | ₹36.03 | 125 |
| 2026-04-17 | ₹35.50 | ₹35.50 | ₹35.50 | ₹35.50 | 110 |
| 2026-04-16 | ₹36.00 | ₹36.00 | ₹35.82 | ₹35.82 | 19 |
| 2026-04-15 | ₹37.00 | ₹37.00 | ₹35.00 | ₹35.00 | 890 |
| 2026-04-13 | ₹36.99 | ₹36.99 | ₹36.99 | ₹36.99 | 2 |
| 2026-04-10 | ₹36.76 | ₹37.20 | ₹36.76 | ₹37.00 | 3 |
| 2026-04-09 | ₹36.00 | ₹38.00 | ₹36.00 | ₹37.20 | 457 |
| 2026-04-08 | ₹38.00 | ₹38.00 | ₹38.00 | ₹38.00 | 101 |
| 2026-04-07 | ₹33.18 | ₹35.00 | ₹32.00 | ₹34.96 | 615 |
| 2026-04-06 | ₹31.00 | ₹33.18 | ₹31.00 | ₹33.18 | 809 |
| 2026-04-02 | ₹34.34 | ₹34.49 | ₹29.69 | ₹30.18 | 1,166 |
| 2026-04-01 | ₹32.35 | ₹34.00 | ₹31.50 | ₹32.97 | 199 |
| 2026-03-30 | ₹33.00 | ₹33.00 | ₹33.00 | ₹33.00 | 48 |
| 2026-03-27 | ₹30.70 | ₹33.00 | ₹30.70 | ₹33.00 | 1,019 |
| 2026-03-25 | ₹31.95 | ₹32.51 | ₹30.09 | ₹31.30 | 4,946 |
| 2026-03-24 | ₹31.00 | ₹31.00 | ₹29.50 | ₹29.56 | 25 |
| 2026-03-23 | ₹35.20 | ₹35.20 | ₹32.50 | ₹32.50 | 87 |
| 2026-03-20 | ₹34.95 | ₹34.95 | ₹31.52 | ₹32.00 | 2,240 |
| 2026-03-19 | ₹32.00 | ₹35.00 | ₹32.00 | ₹34.95 | 552 |
| 2026-03-18 | ₹32.25 | ₹33.86 | ₹32.25 | ₹33.86 | 4,612 |
| 2026-03-17 | ₹32.20 | ₹32.22 | ₹32.00 | ₹32.22 | 4,554 |
| 2026-03-16 | ₹32.50 | ₹32.50 | ₹32.50 | ₹32.50 | 183 |
| 2026-03-13 | ₹33.54 | ₹33.54 | ₹33.00 | ₹33.01 | 869 |
| 2026-03-12 | ₹33.55 | ₹34.00 | ₹33.55 | ₹33.55 | 3,251 |
| 2026-03-11 | ₹33.00 | ₹33.55 | ₹33.00 | ₹33.55 | 12 |
| 2026-03-10 | ₹34.00 | ₹34.00 | ₹32.00 | ₹33.50 | 1,318 |
| 2026-03-09 | ₹39.70 | ₹39.70 | ₹33.01 | ₹33.01 | 211 |
| 2026-03-06 | ₹34.25 | ₹36.50 | ₹34.00 | ₹36.19 | 1,068 |
| 2026-03-05 | ₹32.00 | ₹35.00 | ₹31.55 | ₹34.91 | 502 |
| 2026-03-04 | ₹32.99 | ₹33.63 | ₹32.99 | ₹33.28 | 663 |
| 2026-03-02 | ₹30.04 | ₹32.00 | ₹30.04 | ₹30.58 | 224 |
| 2026-02-27 | ₹34.00 | ₹35.00 | ₹32.18 | ₹33.08 | 2,916 |
| 2026-02-26 | ₹35.00 | ₹36.80 | ₹35.00 | ₹35.74 | 1,927 |
| 2026-02-23 | ₹37.90 | ₹38.00 | ₹37.90 | ₹38.00 | 720 |
| 2026-02-20 | ₹37.20 | ₹39.00 | ₹37.00 | ₹39.00 | 4,612 |
| 2026-02-19 | ₹37.15 | ₹39.00 | ₹37.15 | ₹37.20 | 1,856 |
| 2026-02-18 | ₹37.85 | ₹38.13 | ₹36.38 | ₹36.38 | 165 |
| 2026-02-17 | ₹39.20 | ₹39.20 | ₹34.52 | ₹37.38 | 2,353 |
| 2026-02-16 | ₹39.75 | ₹39.75 | ₹36.85 | ₹36.85 | 864 |
| 2026-02-13 | ₹39.99 | ₹41.20 | ₹35.00 | ₹37.50 | 2,228 |
| 2026-02-12 | ₹40.75 | ₹40.75 | ₹37.12 | ₹38.58 | 2,389 |
| 2026-02-11 | ₹37.61 | ₹41.50 | ₹37.61 | ₹40.80 | 1,663 |
| 2026-02-10 | ₹41.60 | ₹41.60 | ₹35.01 | ₹41.50 | 5,252 |
| 2026-02-09 | ₹35.17 | ₹38.68 | ₹35.17 | ₹37.85 | 2,281 |
| 2026-02-06 | ₹35.17 | ₹35.17 | ₹35.17 | ₹35.17 | 12 |
| 2026-02-05 | ₹35.70 | ₹35.70 | ₹35.00 | ₹35.17 | 511 |
| 2026-02-04 | ₹33.36 | ₹35.00 | ₹33.36 | ₹35.00 | 527 |
| 2026-02-03 | ₹35.41 | ₹36.40 | ₹33.15 | ₹33.35 | 2,640 |
| 2026-02-02 | ₹34.70 | ₹34.72 | ₹34.70 | ₹34.72 | 139 |
| 2026-02-01 | ₹34.00 | ₹36.55 | ₹34.00 | ₹36.50 | 992 |
| 2026-01-30 | ₹34.81 | ₹34.81 | ₹34.81 | ₹34.81 | 13 |
| 2026-01-29 | ₹33.68 | ₹34.85 | ₹33.68 | ₹34.85 | 1,509 |
| 2026-01-28 | ₹32.58 | ₹33.87 | ₹31.00 | ₹33.68 | 2,253 |
| 2026-01-27 | ₹34.30 | ₹35.00 | ₹31.95 | ₹32.58 | 1,292 |
| 2026-01-23 | ₹33.93 | ₹34.95 | ₹32.24 | ₹33.63 | 395 |
| 2026-01-22 | ₹30.78 | ₹33.95 | ₹30.78 | ₹33.93 | 1,021 |
| 2026-01-21 | ₹34.84 | ₹34.84 | ₹32.33 | ₹32.37 | 5,758 |
| 2026-01-20 | ₹35.70 | ₹35.70 | ₹33.25 | ₹34.03 | 2,759 |
| 2026-01-19 | ₹34.80 | ₹35.00 | ₹34.80 | ₹35.00 | 30 |
| 2026-01-16 | ₹35.01 | ₹35.01 | ₹34.47 | ₹34.80 | 727 |
| 2026-01-14 | ₹36.94 | ₹36.94 | ₹36.00 | ₹36.00 | 2,829 |
| 2026-01-13 | ₹34.50 | ₹35.19 | ₹34.50 | ₹35.19 | 1,890 |
| 2026-01-12 | ₹35.59 | ₹35.59 | ₹33.51 | ₹33.52 | 956 |
| 2026-01-09 | ₹36.39 | ₹36.39 | ₹34.75 | ₹34.89 | 1,784 |
| 2026-01-08 | ₹36.00 | ₹37.80 | ₹34.25 | ₹36.39 | 1,651 |
| 2026-01-07 | ₹35.09 | ₹36.00 | ₹35.09 | ₹36.00 | 32 |
| 2026-01-06 | ₹35.15 | ₹37.00 | ₹35.15 | ₹35.81 | 2,761 |
| 2026-01-05 | ₹35.80 | ₹37.20 | ₹34.01 | ₹37.00 | 1,577 |
| 2026-01-02 | ₹34.40 | ₹35.81 | ₹32.42 | ₹35.80 | 3,520 |
| 2026-01-01 | ₹34.11 | ₹34.12 | ₹34.11 | ₹34.12 | 1,415 |
GSB Finance Share Price Performance Analysis (Jan 2008 - May 2026)
GSBFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.20%
₹34.12 → ₹34.53
Year to Date
Price Volatility
6.63%
Low Volatility
Year to Date
Average Daily Volume
1,363
Year to Date Average
BSE Exchange
GSB Finance Share Price History – Frequently Asked Questions
Common questions about GSBFIN historical data and records. Explore GSBFIN value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of GSB Finance (GSBFIN)?
The all-time high share price of GSB Finance was ₹51.75 recorded on December 26, 2024 on the BSE exchange.
What is the all-time low share price of GSB Finance (GSBFIN)?
The all-time low share price of GSB Finance was ₹2.95 recorded on March 04, 2014 on the BSE exchange.
How can I download GSBFIN historical share price data?
You can download GSB Finance 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 GSBFIN shares?
The highest trading volume day for GSB Finance was 502,526 shares traded on June 15, 2023 on the BSE exchange, with share price at ₹10.85.