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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	17.72	17.53	17.53	18	17.43	8,805
October 16, 2025	18.06	17.72	17.72	18.48	17.53	6,221
October 15, 2025	17.57	17.71	17.71	18.5	17.57	10,025
October 14, 2025	18.94	18.01	18.01	18.94	17.86	6,983
October 13, 2025	18.17	18.25	18.25	18.49	18.01	18,790
October 10, 2025	18.1	18.17	18.17	18.5	17.86	11,076
October 09, 2025	18	18.06	18.06	18.1	17.62	16,792
October 08, 2025	18	17.72	17.72	18.14	17.61	13,410
October 07, 2025	18.44	17.78	17.78	18.44	17.65	16,333
October 06, 2025	19.9	18.05	18.05	19.9	17.61	36,446
October 03, 2025	18.17	18.48	18.48	18.94	18.02	32,456
October 01, 2025	19.5	18.17	18.17	19.5	18	40,019
September 30, 2025	16.96	18.66	18.66	18.66	16.96	195,472
September 29, 2025	16	16.97	16.97	17.2	16	81,068
September 26, 2025	17	16.15	16.15	17	15.61	23,769
September 25, 2025	15.79	16.91	16.91	17.22	15.7	156,010
September 24, 2025	15.45	15.66	15.66	15.89	15.21	2,694
September 23, 2025	15.4	15.4	15.4	15.74	15.35	7,384
September 22, 2025	15.7	15.45	15.45	15.99	15.4	12,459
September 19, 2025	15.7	15.7	15.7	15.75	15.4	7,407
September 18, 2025	15.56	15.42	15.42	15.75	15.42	10,867
September 17, 2025	15.91	15.49	15.49	15.91	15.4	9,910
September 16, 2025	15.6	15.84	15.84	15.9	15.5	7,615
September 15, 2025	15.93	15.61	15.61	15.93	15.4	3,793
September 12, 2025	15.6	15.62	15.62	15.9	15.45	4,296
September 11, 2025	15.3	15.6	15.6	15.99	15.3	11,460
September 10, 2025	15.3	15.88	15.88	16.49	15.3	21,775
September 09, 2025	16	15.52	15.52	16.15	15.4	18,831
September 08, 2025	16.28	15.91	15.91	16.5	15.81	10,120
September 05, 2025	16.15	16.28	16.28	16.64	16.01	6,547
September 04, 2025	16.39	16.07	16.07	16.39	16	14,958
September 03, 2025	16	16.39	16.39	16.45	16	5,872
September 02, 2025	17.27	16.24	16.24	17.27	16.2	30,054
September 01, 2025	16	16.51	16.51	17.31	16	54,584
August 29, 2025	16.25	15.74	15.74	16.89	15.58	45,615
August 28, 2025	15.12	16.17	16.17	16.44	15.12	14,278
August 26, 2025	16.07	15.94	15.94	16.07	15.36	6,870
August 25, 2025	16.12	15.75	15.75	16.15	15.61	7,162
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

GlobalSpace Technologies Limited (GSTL.BO) BSE