Global Offshore Services Limited (BOM:501848)
India · Delayed Price · Currency is INR 47.99
+1.23 (2.63%)
At close: Jan 22, 2026
Global Offshore Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 47.50 | 48.79 | 47.29 | 47.44 | 47.44 | -1.15% | 5,076 |
| Jan 22, 2026 | 49.00 | 49.50 | 46.75 | 47.99 | 47.99 | 2.63% | 7,490 |
| Jan 21, 2026 | 48.09 | 48.09 | 46.10 | 46.76 | 46.76 | -2.77% | 5,942 |
| Jan 20, 2026 | 48.99 | 49.90 | 46.55 | 48.09 | 48.09 | 0.80% | 8,632 |
| Jan 19, 2026 | 49.62 | 49.62 | 47.57 | 47.71 | 47.71 | -3.85% | 13,175 |
| Jan 16, 2026 | 49.16 | 51.99 | 49.00 | 49.62 | 49.62 | -1.70% | 5,787 |
| Jan 14, 2026 | 52.85 | 54.01 | 49.30 | 50.48 | 50.48 | -4.14% | 25,519 |
| Jan 13, 2026 | 53.43 | 53.43 | 51.00 | 52.66 | 52.66 | 0.34% | 11,832 |
| Jan 12, 2026 | 53.00 | 53.99 | 51.00 | 52.48 | 52.48 | -1.67% | 8,946 |
| Jan 9, 2026 | 53.00 | 54.30 | 52.05 | 53.37 | 53.37 | -1.60% | 7,948 |
| Jan 8, 2026 | 55.99 | 55.99 | 53.35 | 54.24 | 54.24 | -1.24% | 1,843 |
| Jan 7, 2026 | 55.80 | 55.80 | 54.81 | 54.92 | 54.92 | 0.27% | 11,534 |
| Jan 6, 2026 | 56.12 | 56.26 | 53.97 | 54.77 | 54.77 | -0.54% | 3,729 |
| Jan 5, 2026 | 56.86 | 57.00 | 55.00 | 55.07 | 55.07 | -1.20% | 18,901 |
| Jan 2, 2026 | 56.00 | 58.02 | 55.17 | 55.74 | 55.74 | 0.22% | 14,252 |
| Jan 1, 2026 | 57.00 | 57.48 | 55.50 | 55.62 | 55.62 | -1.77% | 7,164 |
| Dec 31, 2025 | 57.98 | 57.98 | 56.40 | 56.62 | 56.62 | 0.43% | 10,248 |
| Dec 30, 2025 | 57.00 | 57.02 | 56.25 | 56.38 | 56.38 | -1.12% | 2,856 |
| Dec 29, 2025 | 59.20 | 59.20 | 56.90 | 57.02 | 57.02 | -1.76% | 11,729 |
| Dec 26, 2025 | 58.75 | 60.00 | 58.00 | 58.04 | 58.04 | -2.67% | 9,354 |
| Dec 24, 2025 | 58.50 | 60.99 | 58.05 | 59.63 | 59.63 | 2.40% | 12,576 |
| Dec 23, 2025 | 60.00 | 60.00 | 58.00 | 58.23 | 58.23 | -1.51% | 17,250 |
| Dec 22, 2025 | 62.50 | 62.97 | 58.25 | 59.12 | 59.12 | -3.41% | 9,542 |
| Dec 19, 2025 | 62.00 | 63.00 | 59.26 | 61.21 | 61.21 | 0.58% | 5,835 |
| Dec 18, 2025 | 60.55 | 61.25 | 56.10 | 60.86 | 60.86 | -0.03% | 21,553 |
| Dec 17, 2025 | 62.97 | 62.97 | 60.50 | 60.88 | 60.88 | -0.43% | 1,967 |
| Dec 16, 2025 | 61.46 | 62.99 | 60.50 | 61.14 | 61.14 | -0.41% | 3,467 |
| Dec 15, 2025 | 62.00 | 62.30 | 61.20 | 61.39 | 61.39 | -1.05% | 2,967 |
| Dec 12, 2025 | 62.00 | 62.29 | 61.06 | 62.04 | 62.04 | 0.06% | 690 |
| Dec 11, 2025 | 61.06 | 62.39 | 61.06 | 62.00 | 62.00 | 1.59% | 1,713 |
| Dec 10, 2025 | 63.99 | 63.99 | 60.60 | 61.03 | 61.03 | -2.55% | 5,820 |
| Dec 9, 2025 | 62.50 | 63.00 | 60.00 | 62.63 | 62.63 | 3.98% | 11,209 |
| Dec 8, 2025 | 63.50 | 63.50 | 60.00 | 60.23 | 60.23 | -3.71% | 8,868 |
| Dec 5, 2025 | 63.94 | 65.00 | 61.03 | 62.55 | 62.55 | -1.26% | 15,479 |
| Dec 4, 2025 | 64.00 | 65.86 | 63.06 | 63.35 | 63.35 | -1.20% | 3,417 |
| Dec 3, 2025 | 65.00 | 65.00 | 64.00 | 64.12 | 64.12 | -0.99% | 1,816 |
| Dec 2, 2025 | 65.01 | 66.69 | 64.50 | 64.76 | 64.76 | -3.16% | 2,512 |
| Dec 1, 2025 | 64.00 | 67.50 | 64.00 | 66.87 | 66.87 | 3.80% | 12,998 |
| Nov 28, 2025 | 63.89 | 67.00 | 63.89 | 64.42 | 64.42 | 0.83% | 10,465 |
| Nov 27, 2025 | 65.90 | 65.98 | 63.03 | 63.89 | 63.89 | -0.79% | 12,444 |
| Nov 26, 2025 | 63.85 | 66.90 | 62.35 | 64.40 | 64.40 | 3.77% | 19,828 |
| Nov 25, 2025 | 64.16 | 65.69 | 60.70 | 62.06 | 62.06 | -2.67% | 15,123 |
| Nov 24, 2025 | 67.85 | 67.85 | 63.51 | 63.76 | 63.76 | -4.15% | 10,444 |
| Nov 21, 2025 | 68.44 | 68.44 | 66.50 | 66.52 | 66.52 | -1.84% | 4,216 |
| Nov 20, 2025 | 65.68 | 68.68 | 65.68 | 67.77 | 67.77 | 2.67% | 18,230 |
| Nov 19, 2025 | 68.98 | 69.00 | 65.00 | 66.01 | 66.01 | 0.08% | 13,291 |
| Nov 18, 2025 | 66.89 | 67.50 | 65.06 | 65.96 | 65.96 | -0.03% | 10,206 |
| Nov 17, 2025 | 70.00 | 70.49 | 64.51 | 65.98 | 65.98 | -5.24% | 45,724 |
| Nov 14, 2025 | 70.10 | 72.00 | 69.50 | 69.63 | 69.63 | -1.46% | 14,235 |
| Nov 13, 2025 | 70.98 | 71.98 | 70.10 | 70.66 | 70.66 | -0.18% | 7,596 |