NSE · GFSTEELS · stock
Grand Foundry Limited (GFSTEELS) stock price history
Every NSE trading session of Grand Foundry Limited from Jan 8, 1999 to Nov 12, 2026: 6,949 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GFSTEELS adjusted close, 1999 to 2026
- ₹47.32
- All time high, 2026
- ₹48.26
- 52 week high, ₹10.70 low
- 6,949
- Daily sessions since 1999
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
GFSTEELS key facts
- Grand Foundry Limited (GFSTEELS) closed at ₹32.19 on Nov 12, 2026 on NSE.
- GFSTEELS's all time high close is ₹47.32, set on Oct 19, 2026; its all time low close is ₹0.6500 on Jun 22, 2001.
- GFSTEELS's 52 week range is ₹10.70 to ₹48.26.
- GFSTEELS returned +200.3% over the year to Nov 12, 2026 and +973.0% over five years.
- Over ten years GFSTEELS returned +550%, +20.6% a year compounded.
- GFSTEELS's deepest drawdown was -96.2% from Oct 20, 1999 to Jun 22, 2001.
- DataCedar holds 6,949 daily sessions of GFSTEELS history from Jan 8, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GFSTEELS price chart, 1999 to 2026
GFSTEELS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.3% |
| 3 months | +114.6% |
| 6 months | +148.2% |
| Year to date | +186.1% |
| 1 year | +200.3% |
| 3 years | +347.1% |
| 5 years | +973.0% |
| 10 years | +550.3% |
| Since Jan 8, 1999 | +1,010% |
| Compound annual growth, 27.8 years | +9.0% |
GFSTEELS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹47.32 on Oct 19, 2026
- All time low close
- ₹0.6500 on Jun 22, 2001
- 52 week high
- ₹48.26 on Oct 21, 2026
- 52 week low
- ₹10.70 on Jan 27, 2026
- Deepest drawdown
- -96.2% from Oct 20, 1999 to Jun 22, 2001, recovered Sep 9, 2026
- Best single session
- +120.0% on Jan 17, 2001
- Worst single session
- -73.7% on Jul 23, 2019
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 1999
- 11.1×
- Best calendar year
- 2002, +238%
- Worst calendar year
- 2000, -75%
GFSTEELS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jan 8, 1999; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹11.25 | ₹48.26 | ₹10.70 | ₹32.19 | +186.1% | 2M | 211 |
| 2025 | ₹8.91 | ₹11.25 | ₹7.62 | ₹11.25 | +26.3% | 300.4K | 249 |
| 2024 | ₹7.55 | ₹9.50 | ₹6.90 | ₹8.91 | +18.0% | 251.7K | 246 |
| 2023 | ₹5.25 | ₹7.55 | ₹5.25 | ₹7.55 | +43.8% | 179.2K | 245 |
| 2022 | ₹4.75 | ₹5.65 | ₹2.70 | ₹5.25 | +9.4% | 714.7K | 248 |
| 2021 | ₹2.15 | ₹5.45 | ₹1.80 | ₹4.80 | +128.6% | 457.1K | 247 |
| 2020 | ₹3.35 | ₹3.80 | ₹1.20 | ₹2.10 | -37.3% | 708K | 249 |
| 2019 | ₹4.95 | ₹7.60 | ₹1.25 | ₹3.35 | -32.3% | 219.5K | 243 |
| 2018 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 246 |
| 2017 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 248 |
| 2016 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 246 |
| 2015 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 246 |
| 2014 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 244 |
| 2013 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 248 |
| 2012 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 245 |
| 2011 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 246 |
| 2010 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 250 |
| 2009 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 243 |
| 2008 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 246 |
| 2007 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 248 |
| 2006 | ₹4.95 | ₹4.95 | ₹4.95 | ₹4.95 | 0.0% | 0 | 247 |
| 2005 | ₹4.50 | ₹8.15 | ₹3.50 | ₹4.95 | +16.5% | 13.6M | 249 |
| 2004 | ₹4.05 | ₹5.75 | ₹1.10 | ₹4.25 | +13.3% | 6.5M | 260 |
| 2003 | ₹2.55 | ₹6.85 | ₹0.8000 | ₹3.75 | +70.5% | 3.4M | 261 |
| 2002 | ₹0.6500 | ₹8.65 | ₹0.6500 | ₹2.20 | +238.5% | 370.3K | 261 |
| 2001 | ₹2.50 | ₹5.50 | ₹0.6500 | ₹0.6500 | -74.0% | 1.6K | 261 |
| 2000 | ₹10.50 | ₹13.50 | ₹2.00 | ₹2.50 | -75.0% | 140.6K | 260 |
| 1999 | ₹2.90 | ₹18.75 | ₹1.10 | ₹10.00 | n/a | 637.7K | 256 |
GFSTEELS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹32.19 | -20.1% |
| October 2026 | ₹40.30 | +7.3% |
| September 2026 | ₹37.55 | +150.3% |
| August 2026 | ₹15.00 | +5.0% |
| July 2026 | ₹14.29 | +5.0% |
| June 2026 | ₹13.61 | +4.9% |
| May 2026 | ₹12.97 | +4.9% |
| April 2026 | ₹12.36 | 0.0% |
| March 2026 | ₹12.36 | +4.9% |
| February 2026 | ₹11.78 | +5.0% |
| January 2026 | ₹11.22 | -0.3% |
| December 2025 | ₹11.25 | +4.9% |
About the GFSTEELS data
Daily bars. 6,949 sessions from Jan 8, 1999 to Nov 12, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 14, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AGFSTEELS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GENUSPOWER Genus Power Infrastructures Limited
- GEOJITFSL Geojit Financial Services Limited
- GESHIP The Great Eastern Shipping Company Limited
- GFLLIMITED GFL Limited
- GHCL GHCL Limited
- GHCLTEXTIL GHCL Textiles Limited
- GICHSGFIN GIC Housing Finance Limited
- GICL Globe International Carriers Limited
Common questions
GFSTEELS share price history
