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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global Surfaces Limited (GSLSU.NS) NSE