Global Surfaces Limited - GSLSU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	122	131.12	131.12	133.44	119.75	2.34M
November 06, 2025	119.6	122.35	122.35	128.78	115.46	2.26M
November 04, 2025	117.95	121.43	121.43	122.95	116.3	546,822
November 03, 2025	104.5	118.7	118.7	123.74	104.5	3.31M
October 31, 2025	105	105.4	105.4	107.88	103.39	79,520
October 30, 2025	100.15	107.96	107.96	110.65	100.09	1M
October 29, 2025	100.82	99.18	99.18	100.82	98.9	63,438
October 28, 2025	102.7	100.06	100.06	104.01	99.11	145,543
October 27, 2025	103.3	102.58	102.58	104.89	101.39	73,811
October 24, 2025	103.2	101.77	101.77	104.4	99.11	183,978
October 23, 2025	107.91	103.86	103.86	109.87	103	333,776
October 21, 2025	116.01	112.19	112.19	117	108.92	646,267
October 20, 2025	91.14	108.92	108.92	109.36	87.33	4.97M
October 17, 2025	90	91.14	91.14	101	90	2M
October 16, 2025	86.8	86.19	86.19	88.48	85	62,212
October 15, 2025	88.1	86.09	86.09	89.9	85.55	95,878
October 14, 2025	92	88.24	88.24	93.19	84.85	172,676
October 13, 2025	93.95	91.78	91.78	93.95	91.65	30,406
October 10, 2025	93.98	93.68	93.68	95	92.7	34,710
October 09, 2025	94.59	93.16	93.16	94.9	93	18,634
October 08, 2025	94.99	93.66	93.66	95.75	93.15	50,613
October 07, 2025	93	94.99	94.99	99.63	93	308,816
October 06, 2025	97.8	93.95	93.95	97.8	92.12	140,931
October 03, 2025	97	97.06	97.06	98.48	92.64	326,905
October 01, 2025	86.5	98.2	98.2	102	85.99	1.93M
September 30, 2025	90.22	85.36	85.36	90.61	84.71	172,835
September 29, 2025	94	90.22	90.22	95.82	89.51	72,184
September 26, 2025	96	91.32	91.32	96	90.25	72,821
September 25, 2025	98.5	94.97	94.97	98.5	94.16	117,670
September 24, 2025	101	98.63	98.63	101	97.55	58,660
September 23, 2025	103.95	99.5	99.5	103.95	98.9	88,738
September 22, 2025	103.28	101.96	101.96	103.9	101.36	51,897
September 19, 2025	105.47	103.28	103.28	105.47	103	25,816
September 18, 2025	103.08	104.7	104.7	105.99	103.08	46,862
September 17, 2025	104.35	103.07	103.07	105.34	102.15	52,523
September 16, 2025	103.7	103.33	103.33	104.51	102.56	50,935
September 15, 2025	102.9	103.65	103.65	105.44	101.69	124,288
September 12, 2025	105.49	102.22	102.22	105.6	99.9	432,771
September 11, 2025	105.5	104.87	104.87	106.51	104.1	61,744
September 10, 2025	105.93	105.91	105.91	108.46	105.13	68,075
September 09, 2025	107.55	105.41	105.41	107.74	105	45,500
September 08, 2025	108.8	106.48	106.48	108.8	106	39,295
September 05, 2025	109.87	105.04	105.04	111.99	104.51	208,141
September 04, 2025	110.18	109.15	109.15	112.7	107.65	93,401
September 03, 2025	110.2	110.18	110.18	111.66	109.3	51,744
September 02, 2025	111.61	109.04	109.04	112.12	108.5	154,598
September 01, 2025	111.69	110.84	110.84	112	108.15	63,101
August 29, 2025	111	108.01	108.01	113.74	106.11	107,152
August 28, 2025	111.94	111.46	111.46	113.52	110.71	27,702
August 26, 2025	113.61	111.94	111.94	114.61	111.5	39,427
August 25, 2025	115.09	113.61	113.61	115.65	113.01	28,531
August 22, 2025	114	114.7	114.7	115.98	113.61	29,803
August 21, 2025	117.41	113.96	113.96	118.63	113.32	67,457
August 20, 2025	118.9	116.82	116.82	118.9	116.5	65,545
August 19, 2025	121.44	118.62	118.62	121.44	118	43,546
August 18, 2025	122.8	121.84	121.84	125.74	120	153,941
August 14, 2025	122	122.69	122.69	125.4	121	63,945
August 13, 2025	123	122.38	122.38	126	121.46	41,028
August 12, 2025	123.28	123.14	123.14	125.84	122.23	111,348
August 11, 2025	120.1	122.07	122.07	126.9	120.1	193,354

Global Surfaces Limited (GSLSU.NS) NSE