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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.3	15.6	15.6	16	15.3	44,829
December 03, 2025	15.98	15.48	15.48	15.98	15	10,398
December 02, 2025	16.49	15.98	15.98	16.98	15.7	12,384
December 01, 2025	16.31	16.53	16.53	17.95	16.2	13,187
November 28, 2025	16.01	16.38	16.38	16.9	16	7,061
November 27, 2025	15.95	16.31	16.31	16.72	15.6	1,215
November 26, 2025	16.17	16.28	16.28	16.68	16	8,293
November 25, 2025	15.92	15.89	15.89	16.87	14.62	6,577
November 24, 2025	17.07	15.61	15.61	17.07	15.36	6,798
November 21, 2025	16.35	16.74	16.74	17.7	16.3	13,507
November 19, 2025	15.64	16.21	16.21	16.62	15.26	11,249
November 18, 2025	16.93	15.64	15.64	16.93	14.65	21,027
November 17, 2025	13.67	16.6	16.6	17.5	13.67	40,027
November 14, 2025	16.87	16.74	16.74	17.74	16.25	14,418
November 13, 2025	17.91	16.57	16.57	17.91	16.4	15,696
November 12, 2025	16.58	16.61	16.61	17.79	16.4	15,984
November 11, 2025	17.49	16.57	16.57	17.49	16.35	2,626
November 10, 2025	16.95	16.58	16.58	17.37	16.43	11,328
November 07, 2025	17.2	16.95	16.95	17.4	16.7	44,170
November 06, 2025	17.12	17.5	17.5	17.72	17.12	3,812
November 04, 2025	17.76	17.68	17.68	18	17.26	2,351
November 03, 2025	17.85	17.84	17.84	17.97	17.17	8,615
October 31, 2025	18.89	17.49	17.49	18.89	17.3	68,071
October 30, 2025	18.98	18.21	18.21	18.98	17.78	14,803
October 29, 2025	19.1	18.3	18.3	19.1	17.8	20,181
October 28, 2025	18.5	18.13	18.13	18.5	18.03	7,166
October 27, 2025	18.79	18.41	18.41	18.79	17.62	30,870
October 24, 2025	17.4	17.87	17.87	18.5	17.4	10,270
October 23, 2025	17.54	17.56	17.56	18.4	17.51	23,853
October 21, 2025	19.25	17.82	17.82	19.25	17.65	4,076
October 20, 2025	17.53	17.77	17.77	18.95	17.53	7,676
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

GlobalSpace Technologies Limited (GSTL.BO) BSE