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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	112.31	117.87	117.87	121.37	112.11	339,008
August 07, 2025	114.89	111.32	111.32	114.89	108.77	43,662
August 06, 2025	113.89	112.96	112.96	115	111.51	46,326
August 05, 2025	114.65	113.09	113.09	115.58	112.15	29,913
August 04, 2025	110.05	114.65	114.65	117	110.05	94,694
August 01, 2025	110.46	110.31	110.31	114.09	109.11	54,191
July 31, 2025	114.5	111.59	111.59	114.51	108.64	70,610
July 30, 2025	117.75	114.56	114.56	119.39	114.02	115,528
July 29, 2025	115.6	116.6	116.6	117.35	113.74	55,785
July 28, 2025	116.13	116.1	116.1	119.1	115.05	67,168
July 25, 2025	120.89	116.63	116.63	121.73	115.2	147,736
July 24, 2025	123.99	119.91	119.91	125	118.2	104,054
July 23, 2025	128.86	123.45	123.45	130.9	123	185,138
July 22, 2025	134.38	128.88	128.88	135	127.76	223,278
July 21, 2025	130.89	133.31	133.31	137	127.31	436,688
July 18, 2025	128	129.85	129.85	132.89	123.26	446,996
July 17, 2025	124.39	128.35	128.35	131	123.01	723,425
July 16, 2025	112.16	125.19	125.19	127.6	111.89	2.93M
July 15, 2025	112.9	111.32	111.32	113.92	111	49,401
July 14, 2025	112.2	111.69	111.69	112.65	109.75	150,445
July 11, 2025	114	112.34	112.34	115.02	111.92	82,785
July 10, 2025	114.78	114.78	114.78	116.9	113.55	336,629
July 09, 2025	114.8	113.66	113.66	114.8	113.46	40,440
July 08, 2025	116.89	113.64	113.64	116.89	113.5	80,154
July 07, 2025	114.87	115.22	115.22	115.89	112.82	66,491
July 04, 2025	112.05	114.3	114.3	115.9	111.52	44,093
July 03, 2025	113.68	112.42	112.42	114.71	112	68,720
July 02, 2025	115.7	113.18	113.18	115.7	112.62	84,638
July 01, 2025	118.9	114.64	114.64	119.74	114.02	195,937
June 30, 2025	116	117.91	117.91	118.81	115.13	130,485
June 27, 2025	121.05	116.8	116.8	123.97	113.1	447,777
June 26, 2025	123.16	119.79	119.79	123.8	117.99	115,403
June 25, 2025	121.99	123.16	123.16	126	121.53	102,784
June 24, 2025	119.3	123.31	123.31	128.3	119.3	289,382
June 23, 2025	120.45	118.07	118.07	120.45	117.45	56,442
June 20, 2025	121.3	121.39	121.39	124.15	119.25	110,032
June 19, 2025	123.84	121.61	121.61	125.2	117.6	120,314
June 18, 2025	123.96	122.2	122.2	125.99	121	69,886
June 17, 2025	124.98	123.35	123.35	131.47	122.8	312,596
June 16, 2025	127.5	124.98	124.98	129.99	124.35	127,593
June 13, 2025	126	127.28	127.28	132.78	125.31	93,451
June 12, 2025	132.18	128.94	128.94	133.26	128.1	121,492
June 11, 2025	137.76	133.39	133.39	138.79	133	161,379
June 10, 2025	130.7	138.76	138.76	142.98	129.1	3.37M
June 09, 2025	129.25	129.32	129.32	131.87	127.25	59,177
June 06, 2025	128.36	127.24	127.24	130	126.2	49,602
June 05, 2025	127	127.25	127.25	129.22	126.6	31,709
June 04, 2025	128.07	126.38	126.38	131.76	126.1	97,350
June 03, 2025	128	126.57	126.57	132.8	126.06	55,670
June 02, 2025	131.95	127.6	127.6	133.8	127	124,619
May 30, 2025	126.5	131.31	131.31	132	125.5	295,592
May 29, 2025	130.83	126.16	126.16	132.99	125.06	428,927
May 28, 2025	135.2	132.14	132.14	137.8	130	106,940
May 27, 2025	136.49	136.44	136.44	144.4	133.23	727,045
May 26, 2025	125.79	135.48	135.48	137.8	123.8	659,601

Global Surfaces Limited (GSLSU.NS) NSE