GASF share price history Golden Arrow Selected Stocks

Golden Arrow Selected Stocks (GASF) has 781 daily sessions on file, from 15 Sep 2016 to 13 Nov 2019. The last close was Rs 6.69. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 10.97
Last session: 13 Nov 2019close Rs 6.69
Sessions on file: 78139 months
Highest close: Rs 15.7520 Feb 2017
Lowest close: Rs 5.6016 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2019.

Month-end closes

GASF month-end close

Sep 2016 to Nov 2019, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2019.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2019	6.69	6.69	6.04	6,078,000	9
Oct 2019	6.05	6.50	5.82	3,110,500	23
Sep 2019	5.82	6.20	5.81	8,241,000	19
Aug 2019	5.98	6.50	5.60	4,985,000	16
Jul 2019	6.20	7.00	5.91	1,288,000	23
Jun 2019	6.85	7.07	6.50	1,053,500	16
May 2019	7.00	7.10	5.61	1,094,000	21
Apr 2019	7.05	7.32	6.82	1,502,000	22
Mar 2019	7.25	7.80	7.14	609,000	21
Feb 2019	7.37	8.21	7.03	2,220,000	19
Jan 2019	7.35	7.45	7.02	1,287,500	23
Dec 2018	7.11	7.86	7.03	1,271,000	20
Nov 2018	7.60	8.24	7.60	1,498,000	21
Oct 2018	8.00	8.30	6.50	2,784,500	23
Sep 2018	7.64	8.70	7.09	1,892,500	18
Aug 2018	8.60	8.78	8.50	1,734,500	19
Jul 2018	8.59	8.97	8.30	2,674,500	21
Jun 2018	9.00	9.18	8.70	1,358,500	18
May 2018	9.04	9.70	8.55	1,527,000	22
Apr 2018	9.61	9.90	9.48	1,871,500	21
Mar 2018	9.34	9.51	9.14	2,246,000	21
Feb 2018	9.08	10.19	9.08	2,615,500	19
Jan 2018	10.09	10.42	8.98	4,243,500	23
Dec 2017	9.19	10.20	8.49	3,513,000	19
Nov 2017	10.17	10.24	9.97	1,105,500	22
Oct 2017	10.02	12.07	10.02	5,266,000	22
Sep 2017	11.75	13.01	11.66	6,922,000	19
Aug 2017	12.30	13.73	11.63	2,539,500	22
Jul 2017	12.94	12.94	12.21	2,113,000	21
Jun 2017	13.19	14.10	12.98	2,728,000	18
May 2017	14.06	15.18	13.93	5,481,500	22
Apr 2017	14.95	14.97	12.99	4,107,000	20
Mar 2017	13.40	15.68	13.07	4,178,000	22
Feb 2017	14.90	15.75	14.81	4,224,000	20
Jan 2017	14.66	15.11	13.76	3,915,000	22
Dec 2016	13.89	13.98	11.67	7,061,500	21
Nov 2016	11.68	13.04	11.61	8,892,500	22
Oct 2016	11.58	12.11	10.97	17,428,000	19
Sep 2016	11.55	11.55	10.80	9,682,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2019.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2019	6.69	+1.06%	923,500
12 Nov 2019	6.62	+0.15%	501,000
11 Nov 2019	6.61	+1.54%	233,000
8 Nov 2019	6.51	+1.56%	368,500
7 Nov 2019	6.41	-1.08%	549,500
6 Nov 2019	6.48	+0.78%	648,500
5 Nov 2019	6.43	-1.23%	1,592,000
4 Nov 2019	6.51	+7.78%	1,080,000
1 Nov 2019	6.04	-0.17%	182,000
31 Oct 2019	6.05	+2.54%	288,500
30 Oct 2019	5.90	0.00%	331,500
29 Oct 2019	5.90	+0.34%	121,500
28 Oct 2019	5.88	-1.67%	127,500
25 Oct 2019	5.98	+2.75%	200,000
24 Oct 2019	5.82	-2.18%	23,500
23 Oct 2019	5.95	-0.83%	18,500
22 Oct 2019	6.00	0.00%	16,500
21 Oct 2019	6.00	-3.23%	2,500
18 Oct 2019	6.20	+1.64%	6,000
17 Oct 2019	6.10	-1.93%	52,000
16 Oct 2019	6.22	+0.32%	518,500
15 Oct 2019	6.20	0.00%	7,500
14 Oct 2019	6.20	-4.62%	15,000
11 Oct 2019	6.50	+4.67%	2,500
10 Oct 2019	6.21	-0.16%	11,500
9 Oct 2019	6.22	+0.65%	23,500
8 Oct 2019	6.18	-0.16%	266,500
7 Oct 2019	6.19	+1.98%	465,500
4 Oct 2019	6.07	-0.33%	20,500
3 Oct 2019	6.09	+2.18%	566,000
2 Oct 2019	5.96	+1.36%	1,500
1 Oct 2019	5.88	+1.03%	24,000
30 Sep 2019	5.82	+0.17%	304,000
27 Sep 2019	5.81	-2.02%	19,000
26 Sep 2019	5.93	-1.17%	48,500
25 Sep 2019	6.00	0.00%	46,000
24 Sep 2019	6.00	0.00%	501,000
23 Sep 2019	6.00	+0.33%	329,500
20 Sep 2019	5.98	-0.33%	794,500
19 Sep 2019	6.00	-0.17%	4,000
18 Sep 2019	6.01	-0.50%	92,500
17 Sep 2019	6.04	+0.50%	80,000
16 Sep 2019	6.01	-3.06%	1,281,500
13 Sep 2019	6.20	+1.14%	1,026,500
12 Sep 2019	6.13	+2.17%	64,500
11 Sep 2019	6.00	-3.23%	52,000
6 Sep 2019	6.20	0.00%	5,500
5 Sep 2019	6.20	+0.81%	15,500
4 Sep 2019	6.15	+1.49%	202,500
3 Sep 2019	6.06	+0.66%	331,000
2 Sep 2019	6.02	+0.67%	3,043,000
30 Aug 2019	5.98	-0.33%	977,500
29 Aug 2019	6.00	-1.64%	3,358,000
28 Aug 2019	6.10	-6.15%	60,500
27 Aug 2019	6.50	+8.33%	79,000
26 Aug 2019	6.00	-6.25%	18,000
22 Aug 2019	6.40	+2.40%	69,500
21 Aug 2019	6.25	+0.81%	51,000
20 Aug 2019	6.20	+3.33%	29,000
19 Aug 2019	6.00	+7.14%	14,000

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2019.

Download every daily close

GASF daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 781 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.