Global Surfaces Limited (GSLSU.NS) NSE
66.82
-3.37(-4.80%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
66.82
-3.37(-4.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 73.5 | 66.82 | 66.82 | 73.5 | 66.69 | 50,390 |
| March 12, 2026 | 75.49 | 70.19 | 70.19 | 75.49 | 69.65 | 59,277 |
| March 11, 2026 | 70.17 | 73.31 | 73.31 | 73.74 | 70.17 | 30,163 |
| March 10, 2026 | 72.01 | 71.39 | 71.39 | 75.5 | 70.7 | 31,135 |
| March 09, 2026 | 70.92 | 72.31 | 72.31 | 75.77 | 70.92 | 16,646 |
| March 06, 2026 | 78.99 | 74.65 | 74.65 | 78.99 | 73.25 | 21,153 |
| March 05, 2026 | 76.57 | 77.1 | 77.1 | 79 | 75.5 | 18,033 |
| March 02, 2026 | 81 | 78.9 | 78.9 | 82.77 | 78.66 | 21,792 |
| February 27, 2026 | 85.67 | 82.8 | 82.8 | 85.77 | 82.1 | 29,515 |
| February 26, 2026 | 84.3 | 85.67 | 85.67 | 90.21 | 84.18 | 24,466 |
| February 25, 2026 | 90.4 | 88.61 | 88.61 | 91.78 | 88.1 | 16,039 |
| February 24, 2026 | 87.05 | 90.36 | 90.36 | 92.95 | 87 | 32,271 |
| February 23, 2026 | 87.99 | 88.9 | 88.9 | 88.9 | 84 | 34,784 |
| February 20, 2026 | 81.35 | 84.67 | 0 | 84.67 | 80.23 | 49,610 |
| February 19, 2026 | 80.1 | 80.64 | 0 | 81.8 | 79.9 | 5,827 |
| February 18, 2026 | 80 | 81.25 | 0 | 82.37 | 79.6 | 8,196 |
| February 17, 2026 | 82.82 | 81.04 | 0 | 82.82 | 79.5 | 16,338 |
| February 16, 2026 | 82.98 | 81.65 | 0 | 82.98 | 80.8 | 20,828 |
| February 13, 2026 | 88.56 | 83.45 | 0 | 88.56 | 82.48 | 99,189 |
| February 12, 2026 | 89.88 | 86.82 | 0 | 89.88 | 86.05 | 8,955 |
| February 11, 2026 | 92.38 | 88.73 | 0 | 92.38 | 87.1 | 5,504 |
| February 10, 2026 | 90 | 89.32 | 0 | 92.47 | 88.6 | 10,533 |
| February 09, 2026 | 87.01 | 89.29 | 0 | 92.5 | 87 | 7,809 |
| February 06, 2026 | 89.1 | 88.24 | 0 | 92.5 | 86.4 | 4,711 |
| February 05, 2026 | 93 | 89 | 0 | 93 | 89 | 105,288 |
| February 04, 2026 | 91.16 | 89.87 | 0 | 91.2 | 89 | 8,440 |
| February 03, 2026 | 89 | 89.2 | 0 | 89.26 | 86 | 26,697 |
| February 02, 2026 | 88.11 | 85.01 | 0 | 92 | 84.11 | 29,277 |
| February 01, 2026 | 88.5 | 88.11 | 0 | 93.73 | 87 | 3,684 |
| January 30, 2026 | 87.99 | 89.4 | 0 | 89.4 | 82.2 | 29,970 |
| January 29, 2026 | 84 | 85.15 | 0 | 87.95 | 83 | 6,849 |
| January 28, 2026 | 81.49 | 84.03 | 0 | 84.03 | 81.48 | 32,981 |
| January 27, 2026 | 80.56 | 80.03 | 0 | 81.89 | 79 | 27,933 |
| January 23, 2026 | 84.9 | 80.56 | 0 | 84.95 | 80.56 | 34,472 |
| January 22, 2026 | 85.8 | 84.79 | 0 | 87.3 | 82.01 | 113,059 |
| January 21, 2026 | 85 | 84.5 | 0 | 86.15 | 83.65 | 19,212 |
| January 20, 2026 | 87.91 | 86.87 | 0 | 89.69 | 86 | 99,117 |
| January 19, 2026 | 91 | 89.65 | 0 | 92 | 88.37 | 20,066 |
| January 16, 2026 | 94.4 | 91.86 | 0 | 94.4 | 90.6 | 6,269 |
| January 14, 2026 | 95.58 | 92.51 | 0 | 95.58 | 92 | 10,927 |
| January 13, 2026 | 95 | 93.46 | 0 | 97.68 | 92.05 | 13,849 |
| January 12, 2026 | 93.55 | 93.1 | 0 | 96.79 | 92 | 9,903 |
| January 09, 2026 | 97.55 | 95.02 | 0 | 98 | 94 | 12,313 |
| January 08, 2026 | 97.91 | 98.15 | 0 | 100.99 | 97.91 | 10,039 |
| January 07, 2026 | 99.8 | 99.49 | 0 | 101.5 | 97.8 | 32,860 |
| January 06, 2026 | 97.78 | 98.96 | 0 | 101.68 | 97.1 | 26,653 |
| January 05, 2026 | 100.5 | 97.78 | 0 | 102.25 | 96.01 | 130,542 |
| January 02, 2026 | 99.65 | 100.89 | 0 | 101.89 | 99.05 | 113,446 |
| January 01, 2026 | 99 | 100.66 | 0 | 101.78 | 99 | 8,927 |
| December 31, 2025 | 97.35 | 100.5 | 0 | 101.48 | 97.35 | 12,759 |
| December 30, 2025 | 104.52 | 100.76 | 0 | 104.9 | 100 | 27,238 |
| December 29, 2025 | 106.13 | 104 | 0 | 106.99 | 101.2 | 16,879 |
| December 26, 2025 | 107.98 | 106.13 | 0 | 107.98 | 106 | 7,296 |
| December 24, 2025 | 105.85 | 106.56 | 0 | 109 | 105.72 | 11,810 |
| December 23, 2025 | 109.6 | 105.72 | 0 | 109.6 | 105.02 | 14,416 |
| December 22, 2025 | 108.02 | 107.68 | 0 | 109.9 | 107.1 | 15,635 |
| December 19, 2025 | 106.67 | 108.47 | 0 | 110.5 | 106.66 | 23,634 |
| December 18, 2025 | 114.5 | 108.36 | 0 | 114.8 | 107 | 17,345 |
| December 17, 2025 | 118.4 | 111.27 | 0 | 119 | 110.2 | 16,580 |
| December 16, 2025 | 115.49 | 114.5 | 0 | 117.9 | 112 | 63,556 |