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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.89	17.88	17.88	18.04	16.58	41,666
February 19, 2026	19.52	18.25	18.25	19.52	18	32,242
February 18, 2026	20.7	19.43	19.43	20.7	19.16	16,351
February 17, 2026	20	19.43	19.43	20.3	19.05	22,908
February 16, 2026	20.64	19.63	19.63	21.5	19.22	66,940
February 13, 2026	19.49	20.52	20.52	21.85	19.43	142,972
February 12, 2026	19.19	18.96	18.96	19.19	18.61	16,321
February 11, 2026	19.4	19.01	19.01	19.4	18.55	9,411
February 10, 2026	18.35	18.94	18.94	19.25	18.26	34,053
February 09, 2026	19.71	18.49	18.49	19.71	18.25	4,086
February 06, 2026	18.92	18.7	18.7	18.99	18.5	31,072
February 05, 2026	19.81	18.55	18.55	19.81	18.24	24,444
February 04, 2026	19.2	18.7	18.7	19.45	18.3	14,201
February 03, 2026	18.5	19.02	19.02	19.48	18.25	21,496
February 02, 2026	19.36	18.62	18.62	19.36	17.81	12,785
February 01, 2026	19.15	18.94	18.94	19.89	18.74	59,984
January 30, 2026	19.21	18.73	18.73	19.21	17.82	21,538
January 29, 2026	18.6	18.12	18.12	18.6	18.1	6,608
January 28, 2026	19.2	18.46	18.46	19.2	18	19,365
January 27, 2026	20	18.26	18.26	20	17.8	16,046
January 23, 2026	19	18.72	18.72	19.33	18.4	26,339
January 22, 2026	18.74	18.86	18.86	19.1	18.25	42,781
January 21, 2026	17.81	18.38	18.38	19.1	17.81	42,703
January 20, 2026	19.38	18.57	18.57	19.38	18	46,189
January 19, 2026	17.8	18.98	18.98	19.01	17.6	111,308
January 16, 2026	18.59	18.21	18.21	18.59	18.11	6,967
January 14, 2026	17.75	18.41	18.41	20.4	17.75	142,862
January 13, 2026	17.58	17.5	17.5	17.74	16.92	7,422
January 12, 2026	17.01	17.35	17.35	18	16.62	94,951
January 09, 2026	17.2	17.28	17.28	18.6	17.06	13,279
January 08, 2026	17.91	17.55	17.55	18.79	17.51	3,756
January 07, 2026	17.91	18.28	18.28	18.78	17.91	15,121
January 06, 2026	18.26	18.11	18.11	19.4	18.05	21,343
January 05, 2026	19.34	18.7	18.7	19.5	18.01	17,507
January 02, 2026	18.52	18.61	18.61	19.49	17.73	45,060
January 01, 2026	18.53	17.67	17.67	18.53	17.5	33,779
December 31, 2025	16.31	18.08	18.08	18.45	16.31	109,932
December 30, 2025	16.94	16.27	16.27	16.94	16.12	7,733
December 29, 2025	17.88	16.61	16.61	18	16.51	23,187
December 26, 2025	18.45	17.55	17.55	18.45	17.25	33,596
December 24, 2025	16.87	17.85	17.85	18.45	16.51	59,722
December 23, 2025	16.84	17.21	17.21	17.28	16.01	42,650
December 22, 2025	17.39	16.17	16.17	17.39	15.52	7,745
December 19, 2025	15.38	16.6	16.6	16.99	15.32	43,648
December 18, 2025	15.96	15.45	15.45	16.28	15.19	13,107
December 17, 2025	16.46	15.68	15.68	16.46	15.51	11,184
December 16, 2025	17	16.14	16.14	17	16.06	20,248
December 15, 2025	16.45	16.39	16.39	16.59	15.2	60,319
December 12, 2025	15.82	15.27	15.27	15.82	15.2	11,714
December 11, 2025	15.22	15.51	15.51	16.45	15.17	8,552
December 10, 2025	15.06	15.22	15.22	15.6	15.06	6,014
December 09, 2025	15.58	15.06	15.06	15.58	14.6	6,481
December 08, 2025	14.9	15.37	15.37	16.24	14.7	12,660
December 05, 2025	16.48	15.48	15.48	16.48	15	26,247
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

GlobalSpace Technologies Limited (GSTL.BO) BSE