Grand Foundry Ltd. GFSTEELS
NSE · India · Non-Energy Minerals
INR 38.29+0.74 (+1.97%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 37.55 | +4.98% | INR 37.55 | INR 37.55 | INR 37.55 | 3.97K |
| 2026-09-29 | INR 35.77 | +4.99% | INR 35.77 | INR 35.77 | INR 35.77 | 3.34K |
| 2026-09-28 | INR 34.07 | +4.99% | INR 34.07 | INR 34.07 | INR 34.07 | 12.47K |
| 2026-09-25 | INR 32.45 | +4.98% | INR 32.45 | INR 32.45 | INR 32.45 | 15.80K |
| 2026-09-24 | INR 30.91 | +4.99% | INR 30.91 | INR 30.91 | INR 30.91 | 12.23K |
| 2026-09-23 | INR 29.44 | +4.99% | INR 29.44 | INR 29.44 | INR 29.44 | 2.45K |
| 2026-09-22 | INR 28.04 | +4.98% | INR 28.04 | INR 28.04 | INR 28.04 | 15.79K |
| 2026-09-21 | INR 26.71 | +4.99% | INR 26.71 | INR 26.71 | INR 26.71 | 2.36K |
| 2026-09-18 | INR 25.44 | +4.99% | INR 25.44 | INR 25.44 | INR 25.44 | 4.82K |
| 2026-09-17 | INR 24.23 | +4.98% | INR 24.23 | INR 24.23 | INR 24.23 | 7.87K |
| 2026-09-16 | INR 23.08 | +4.96% | INR 23.08 | INR 23.08 | INR 23.08 | 2.93K |
| 2026-09-15 | INR 21.99 | +4.96% | INR 21.99 | INR 21.99 | INR 21.99 | 6.05K |
| 2026-09-11 | INR 20.95 | +4.96% | INR 20.95 | INR 20.95 | INR 20.95 | 2.23K |
| 2026-09-10 | INR 19.96 | +9.97% | INR 19.96 | INR 19.96 | INR 19.96 | 2.46K |
| 2026-09-09 | INR 18.15 | +10.00% | INR 18.15 | INR 18.15 | INR 18.15 | 3.03K |
| 2026-09-08 | INR 16.50 | +10.00% | INR 16.50 | INR 16.50 | INR 16.50 | 5.20K |
| 2026-09-07 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 1.43K |
| 2026-09-04 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-09-03 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-09-02 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-09-01 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-31 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 1.50K |
| 2026-08-28 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-27 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-26 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-25 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-24 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 1.86K |
| 2026-08-21 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-20 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-19 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-18 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-17 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 55.97K |
| 2026-08-14 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-13 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-12 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-11 | INR 15.00 | 0.00% | INR 15.00 | INR 15.00 | INR 15.00 | 0 |
| 2026-08-10 | INR 15.00 | +4.97% | INR 15.00 | INR 15.00 | INR 15.00 | 18.88K |
| 2026-08-07 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-08-06 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-08-05 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-08-04 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-08-03 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 1.36K |
| 2026-07-31 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-30 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-29 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-28 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-27 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-24 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-23 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-22 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-21 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-20 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 2.92K |
| 2026-07-17 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-16 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-15 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-14 | INR 14.29 | 0.00% | INR 14.29 | INR 14.29 | INR 14.29 | 0 |
| 2026-07-13 | INR 14.29 | +5.00% | INR 14.29 | INR 14.29 | INR 14.29 | 1.90K |
| 2026-07-10 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-07-09 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-07-08 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-07-07 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-07-06 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 4.52K |
| 2026-07-03 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-07-02 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-07-01 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-30 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-29 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 8.80K |
| 2026-06-26 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-25 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-24 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-23 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-22 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 2.96K |
| 2026-06-19 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-18 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-17 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-16 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-15 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 7.07K |
| 2026-06-12 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-11 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-10 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-09 | INR 13.61 | 0.00% | INR 13.61 | INR 13.61 | INR 13.61 | 0 |
| 2026-06-08 | INR 13.61 | +4.93% | INR 13.61 | INR 13.61 | INR 13.61 | 6.54K |
| 2026-06-05 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-06-04 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-06-03 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-06-02 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-06-01 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 3.18K |
| 2026-05-29 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-05-28 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-05-27 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |