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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	126.4	127.93	127.93	134.5	126.2	469,784
November 25, 2025	125.6	125.68	125.68	128.4	124.39	83,714
November 24, 2025	125	127.53	127.53	136.83	124.95	713,709
November 21, 2025	127.35	125.43	125.43	131.97	124.25	126,456
November 19, 2025	121.99	131.9	131.9	139.67	121.55	1.8M
November 18, 2025	133.38	124.43	124.43	133.38	123.1	113,101
November 17, 2025	134	131.21	131.21	135.5	130.58	99,545
November 14, 2025	129.71	133.46	133.46	134.62	128	702,651
November 13, 2025	127.5	129.71	129.71	134.91	127.04	826,375
November 12, 2025	127.51	129.1	129.1	134.4	127.25	244,406
November 11, 2025	129.4	128.56	128.56	134.59	127.2	329,131
November 10, 2025	132	130.58	130.58	134.35	129.13	525,954
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

Global Surfaces Limited (GSLSU.NS) NSE