GlobalSpace Technologies Limited - GSTL.BO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16.38	16.15	16.15	16.44	15.63	32,531
August 21, 2025	15.45	16.16	16.16	16.39	15.45	17,245
August 20, 2025	15.6	15.94	15.94	16	15.6	16,606
August 19, 2025	15.26	15.39	15.39	15.6	15.26	7,710
August 18, 2025	15.57	15.49	15.49	15.62	15.12	14,153
August 14, 2025	14.93	15.35	15.35	15.54	14.93	10,127
August 13, 2025	15.08	15.22	15.22	15.35	14.93	30,449
August 12, 2025	15.15	15.15	15.15	15.25	14.93	13,098
August 11, 2025	14.92	15	15	15.25	14.56	25,870
August 08, 2025	15.4	14.92	14.92	15.4	14.9	1,816
August 07, 2025	14.32	15.11	15.11	15.22	14.32	13,031
August 06, 2025	15.4	14.83	14.83	15.4	14.7	31,616
August 05, 2025	15.01	15.04	15.04	15.25	15.01	3,020
August 04, 2025	14.9	15.01	15.01	15.44	14.9	19,209
August 01, 2025	15.08	15.15	15.15	15.22	15	10,931
July 31, 2025	15.45	15.15	15.15	15.45	15	10,838
July 30, 2025	15.5	15.2	15.2	15.5	15.15	10,474
July 29, 2025	15.7	15.55	15.55	15.7	15.21	23,963
July 28, 2025	15.55	15.21	15.21	15.55	15.12	9,202
July 25, 2025	15.27	15.22	15.22	15.66	15.2	22,658
July 24, 2025	15.8	15.5	15.5	15.85	15.16	12,243
July 23, 2025	15.51	15.72	15.72	15.84	15.5	10,437
July 22, 2025	15.99	15.51	15.51	15.99	15.5	4,035
July 21, 2025	16.07	15.58	15.58	16.07	15	44,112
July 18, 2025	15.78	15.68	15.68	16.28	15.3	82,397
July 17, 2025	16.27	16.1	16.1	16.42	15.69	12,646
July 16, 2025	15.48	16.19	16.19	16.4	15.48	12,064
July 15, 2025	16.2	15.97	15.97	16.2	15.42	9,178
July 14, 2025	16.72	15.7	15.7	16.72	15.24	121,270
July 11, 2025	16.84	16.04	16.04	16.84	16	18,334
July 10, 2025	15.94	16.44	16.44	16.6	15.75	83,079
July 09, 2025	15.98	15.94	15.94	16.05	15.6	10,436
July 08, 2025	16.34	15.91	15.91	16.34	15.81	10,162
July 07, 2025	16.6	16.1	16.1	16.77	16.07	58,912
July 04, 2025	15.05	16.07	16.07	16.07	15.05	83,149
July 03, 2025	15.64	15.31	15.31	15.64	15.05	26,578
July 02, 2025	15.11	15.4	15.4	15.43	15.1	10,856
July 01, 2025	15.02	15.14	15.14	15.7	15.02	25,589
June 30, 2025	15.74	15.27	15.27	15.75	15.06	55,100
June 27, 2025	15.4	15.45	15.45	15.75	15.03	13,830
June 26, 2025	15.1	15.15	15.15	15.24	15	18,629
June 25, 2025	14.79	14.9	14.9	14.9	14.65	9,002
June 24, 2025	14.99	14.79	14.79	15.18	14.6	12,332
June 23, 2025	15.07	14.84	14.84	15.07	14.72	13,194
June 20, 2025	15.45	15	15	15.45	14.53	11,433
June 19, 2025	15.11	15.07	15.07	15.44	14.9	11,464
June 18, 2025	15.25	15.11	15.11	15.75	15.05	31,759
June 17, 2025	15.21	15.59	15.59	15.87	15.11	18,346
June 16, 2025	15.26	15.21	15.21	15.74	15.02	12,403
June 13, 2025	15.65	15.53	15.53	15.65	15.12	9,430
June 12, 2025	16.1	15.64	15.64	16.1	15.3	62,553
June 11, 2025	16.05	15.91	15.91	16.15	15.25	38,517
June 10, 2025	16.13	15.9	15.9	16.13	15.6	23,944
June 09, 2025	16.17	16.04	16.04	16.17	15.22	23,126
June 06, 2025	16.4	15.96	15.96	16.4	15.7	15,319
June 05, 2025	15.7	16.15	16.15	16.2	15.63	14,808
June 04, 2025	16.25	15.62	15.62	16.55	15.08	102,157
June 03, 2025	16.6	15.87	15.87	16.6	15.77	38,193
June 02, 2025	16.13	16.6	16.6	16.65	15.9	21,252
May 30, 2025	16.3	16.34	16.32	16.8	16.3	14,654

GlobalSpace Technologies Limited (GSTL.BO) BSE