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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.35	84.67	84.67	84.67	80.23	49,610
February 19, 2026	80.1	80.64	80.64	81.8	79.9	5,827
February 18, 2026	80	81.25	81.25	82.37	79.6	8,196
February 17, 2026	82.82	81.04	81.04	82.82	79.5	16,338
February 16, 2026	82.98	81.65	81.65	82.98	80.8	20,828
February 13, 2026	88.56	83.45	83.45	88.56	82.48	99,189
February 12, 2026	89.88	86.82	86.82	89.88	86.05	8,955
February 11, 2026	92.38	88.73	88.73	92.38	87.1	5,504
February 10, 2026	90	89.32	89.32	92.47	88.6	10,533
February 09, 2026	87.01	89.29	89.29	92.5	87	7,809
February 06, 2026	89.1	88.24	88.24	92.5	86.4	4,711
February 05, 2026	93	89	89	93	89	105,288
February 04, 2026	91.16	89.87	89.87	91.2	89	8,440
February 03, 2026	89	89.2	89.2	89.26	86	26,697
February 02, 2026	88.11	85.01	85.01	92	84.11	29,277
February 01, 2026	88.5	88.11	88.11	93.73	87	3,684
January 30, 2026	87.99	89.4	89.4	89.4	82.2	29,970
January 29, 2026	84	85.15	85.15	87.95	83	6,849
January 28, 2026	81.49	84.03	84.03	84.03	81.48	32,981
January 27, 2026	80.56	80.03	80.03	81.89	79	27,933
January 23, 2026	84.9	80.56	80.56	84.95	80.56	34,472
January 22, 2026	85.8	84.79	84.79	87.3	82.01	113,059
January 21, 2026	85	84.5	84.5	86.15	83.65	19,212
January 20, 2026	87.91	86.87	86.87	89.69	86	99,117
January 19, 2026	91	89.65	89.65	92	88.37	20,066
January 16, 2026	94.4	91.55	91.55	94.4	90.6	5,562
January 14, 2026	95.58	92.51	92.51	95.58	92	10,927
January 13, 2026	95	93.46	93.46	97.68	92.05	13,849
January 12, 2026	93.55	93.1	93.1	96.79	92	9,903
January 09, 2026	97.55	95.02	95.02	98	94	12,313
January 08, 2026	97.91	98.15	98.15	100.99	97.91	10,039
January 07, 2026	99.8	99.49	99.49	101.5	97.8	32,860
January 06, 2026	97.78	98.96	98.96	101.68	97.1	26,653
January 05, 2026	100.5	97.78	97.78	102.25	96.01	130,542
January 02, 2026	99.65	100.89	100.89	101.89	99.05	113,446
January 01, 2026	99	100.66	100.66	101.78	99	8,927
December 31, 2025	97.35	100.5	100.5	101.48	97.35	12,759
December 30, 2025	104.52	100.76	100.76	104.9	100	27,238
December 29, 2025	106.13	104	104	106.99	101.2	16,879
December 26, 2025	107.98	106.13	106.13	107.98	106	7,296
December 24, 2025	105.85	106.56	106.56	109	105.72	11,810
December 23, 2025	109.6	105.72	105.72	109.6	105.02	14,416
December 22, 2025	108.02	107.68	107.68	109.9	107.1	15,635
December 19, 2025	106.67	108.47	108.47	110.5	106.66	23,634
December 18, 2025	114.5	108.36	108.36	114.8	107	17,345
December 17, 2025	118.4	111.27	111.27	119	110.2	16,580
December 16, 2025	115.49	114.5	114.5	117.9	112	63,556
December 15, 2025	118	115.39	115.39	120.8	113.5	20,381
December 12, 2025	118.5	118.44	118.44	123	118	11,600
December 11, 2025	117.98	121	121	122.06	116.25	58,903
December 10, 2025	107.25	116.25	116.25	116.25	106	106,878
December 09, 2025	112.62	110.72	110.72	115	107.07	177,992
December 08, 2025	116	112.7	112.7	116	109.5	31,175
December 05, 2025	111	114.98	114.98	118.49	107.2	131,615
December 04, 2025	115.99	112.85	112.85	115.99	112.85	425,469
December 03, 2025	121	118.79	118.79	121.29	114.05	283,128
December 02, 2025	122	119.48	119.48	128.78	117.49	300,638
December 01, 2025	129	123.68	123.68	134.7	120.6	305,200
November 28, 2025	128.5	128.21	128.21	130.74	127	31,426
November 27, 2025	130.99	128.08	128.08	130.99	127.71	66,933

Global Surfaces Limited (GSLSU.NS) NSE