GlobalSpace Technologies Limited (BOM:540654)
India · Delayed Price · Currency is INR 16.17
+0.23 (1.44%)
At close: Aug 28, 2025
GlobalSpace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.25 | 16.89 | 15.58 | 15.74 | 15.74 | -2.66% | 45,615 |
| Aug 28, 2025 | 15.12 | 16.44 | 15.12 | 16.17 | 16.17 | 1.44% | 14,278 |
| Aug 26, 2025 | 16.07 | 16.07 | 15.36 | 15.94 | 15.94 | 1.21% | 6,870 |
| Aug 25, 2025 | 16.12 | 16.15 | 15.61 | 15.75 | 15.75 | -2.48% | 7,162 |
| Aug 22, 2025 | 16.38 | 16.44 | 15.63 | 16.15 | 16.15 | -0.06% | 32,531 |
| Aug 21, 2025 | 15.45 | 16.39 | 15.45 | 16.16 | 16.16 | 1.38% | 17,245 |
| Aug 20, 2025 | 15.60 | 16.00 | 15.60 | 15.94 | 15.94 | 3.57% | 16,606 |
| Aug 19, 2025 | 15.26 | 15.60 | 15.26 | 15.39 | 15.39 | -0.65% | 7,710 |
| Aug 18, 2025 | 15.57 | 15.62 | 15.12 | 15.49 | 15.49 | 0.91% | 14,153 |
| Aug 14, 2025 | 14.93 | 15.54 | 14.93 | 15.35 | 15.35 | 0.85% | 10,127 |
| Aug 13, 2025 | 15.08 | 15.35 | 14.93 | 15.22 | 15.22 | 0.46% | 30,449 |
| Aug 12, 2025 | 15.15 | 15.25 | 14.93 | 15.15 | 15.15 | 1.00% | 13,098 |
| Aug 11, 2025 | 14.92 | 15.25 | 14.56 | 15.00 | 15.00 | 0.54% | 25,870 |
| Aug 8, 2025 | 15.40 | 15.40 | 14.90 | 14.92 | 14.92 | -1.26% | 2,016 |
| Aug 7, 2025 | 14.32 | 15.22 | 14.32 | 15.11 | 15.11 | 1.89% | 13,031 |
| Aug 6, 2025 | 15.40 | 15.40 | 14.70 | 14.83 | 14.83 | -1.40% | 31,616 |
| Aug 5, 2025 | 15.01 | 15.25 | 15.01 | 15.04 | 15.04 | 0.20% | 3,020 |
| Aug 4, 2025 | 14.90 | 15.44 | 14.90 | 15.01 | 15.01 | -0.92% | 19,209 |
| Aug 1, 2025 | 15.08 | 15.22 | 15.00 | 15.15 | 15.15 | - | 10,931 |
| Jul 31, 2025 | 15.45 | 15.45 | 15.00 | 15.15 | 15.15 | -0.33% | 10,838 |
| Jul 30, 2025 | 15.50 | 15.50 | 15.15 | 15.20 | 15.20 | -2.25% | 10,474 |
| Jul 29, 2025 | 15.70 | 15.70 | 15.21 | 15.55 | 15.55 | 2.24% | 23,963 |
| Jul 28, 2025 | 15.55 | 15.55 | 15.12 | 15.21 | 15.21 | -0.07% | 9,202 |
| Jul 25, 2025 | 15.27 | 15.66 | 15.20 | 15.22 | 15.22 | -1.81% | 22,658 |
| Jul 24, 2025 | 15.80 | 15.85 | 15.16 | 15.50 | 15.50 | -1.40% | 12,243 |
| Jul 23, 2025 | 15.51 | 15.84 | 15.50 | 15.72 | 15.72 | 1.35% | 10,437 |
| Jul 22, 2025 | 15.99 | 15.99 | 15.50 | 15.51 | 15.51 | -0.45% | 4,035 |
| Jul 21, 2025 | 16.07 | 16.07 | 15.00 | 15.58 | 15.58 | -0.64% | 44,112 |
| Jul 18, 2025 | 15.78 | 16.28 | 15.30 | 15.68 | 15.68 | -2.61% | 82,397 |
| Jul 17, 2025 | 16.27 | 16.42 | 15.69 | 16.10 | 16.10 | -0.56% | 12,646 |
| Jul 16, 2025 | 15.48 | 16.40 | 15.48 | 16.19 | 16.19 | 1.38% | 12,064 |
| Jul 15, 2025 | 16.20 | 16.20 | 15.42 | 15.97 | 15.97 | 1.72% | 9,178 |
| Jul 14, 2025 | 16.72 | 16.72 | 15.24 | 15.70 | 15.70 | -2.12% | 121,270 |
| Jul 11, 2025 | 16.84 | 16.84 | 16.00 | 16.04 | 16.04 | -2.43% | 18,334 |
| Jul 10, 2025 | 15.94 | 16.60 | 15.75 | 16.44 | 16.44 | 3.14% | 83,079 |
| Jul 9, 2025 | 15.98 | 16.05 | 15.60 | 15.94 | 15.94 | 0.19% | 10,436 |
| Jul 8, 2025 | 16.34 | 16.34 | 15.81 | 15.91 | 15.91 | -1.18% | 10,162 |
| Jul 7, 2025 | 16.60 | 16.77 | 16.07 | 16.10 | 16.10 | 0.19% | 58,912 |
| Jul 4, 2025 | 15.05 | 16.07 | 15.05 | 16.07 | 16.07 | 4.96% | 83,149 |
| Jul 3, 2025 | 15.64 | 15.64 | 15.05 | 15.31 | 15.31 | -0.58% | 26,578 |
| Jul 2, 2025 | 15.11 | 15.43 | 15.10 | 15.40 | 15.40 | 1.72% | 10,856 |
| Jul 1, 2025 | 15.02 | 15.70 | 15.02 | 15.14 | 15.14 | -0.85% | 25,589 |
| Jun 30, 2025 | 15.74 | 15.75 | 15.06 | 15.27 | 15.27 | -1.17% | 55,100 |
| Jun 27, 2025 | 15.40 | 15.75 | 15.03 | 15.45 | 15.45 | 1.98% | 13,830 |
| Jun 26, 2025 | 15.10 | 15.24 | 15.00 | 15.15 | 15.15 | 1.68% | 18,629 |
| Jun 25, 2025 | 14.79 | 14.90 | 14.65 | 14.90 | 14.90 | 0.74% | 9,002 |
| Jun 24, 2025 | 14.99 | 15.18 | 14.60 | 14.79 | 14.79 | -0.34% | 12,332 |
| Jun 23, 2025 | 15.07 | 15.07 | 14.72 | 14.84 | 14.84 | -1.07% | 13,194 |
| Jun 20, 2025 | 15.45 | 15.45 | 14.53 | 15.00 | 15.00 | -0.46% | 11,433 |
| Jun 19, 2025 | 15.11 | 15.44 | 14.90 | 15.07 | 15.07 | -0.26% | 11,464 |