GlobalSpace Technologies Limited (BOM:540654)
India · Delayed Price · Currency is INR 26.35
+0.73 (2.85%)
At close: Jul 10, 2026
GlobalSpace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.79 | 26.79 | 25.15 | 26.35 | 26.35 | 2.85% | 8,879 |
| Jul 9, 2026 | 27.20 | 27.20 | 25.10 | 25.62 | 25.62 | -1.27% | 61,069 |
| Jul 8, 2026 | 25.95 | 25.95 | 24.99 | 25.95 | 25.95 | 4.98% | 111,032 |
| Jul 7, 2026 | 23.55 | 24.72 | 22.57 | 24.72 | 24.72 | 4.97% | 82,264 |
| Jul 6, 2026 | 25.00 | 25.00 | 23.31 | 23.55 | 23.55 | -3.80% | 12,671 |
| Jul 3, 2026 | 24.62 | 25.15 | 23.81 | 24.48 | 24.48 | 0.66% | 14,932 |
| Jul 2, 2026 | 25.00 | 25.74 | 23.79 | 24.32 | 24.32 | -2.09% | 22,268 |
| Jul 1, 2026 | 25.92 | 25.92 | 23.49 | 24.84 | 24.84 | 0.49% | 54,563 |
| Jun 30, 2026 | 25.50 | 25.50 | 24.72 | 24.72 | 24.72 | -5.00% | 17,059 |
| Jun 29, 2026 | 25.58 | 27.00 | 25.51 | 26.02 | 26.02 | -3.09% | 38,901 |
| Jun 25, 2026 | 27.93 | 27.93 | 25.53 | 26.85 | 26.85 | 0.30% | 18,378 |
| Jun 24, 2026 | 27.99 | 28.90 | 26.68 | 26.77 | 26.77 | -4.67% | 39,380 |
| Jun 23, 2026 | 27.50 | 28.14 | 27.50 | 28.08 | 28.08 | 4.78% | 260,366 |
| Jun 22, 2026 | 26.55 | 27.00 | 25.43 | 26.80 | 26.80 | 1.55% | 37,780 |
| Jun 19, 2026 | 27.00 | 27.00 | 25.47 | 26.39 | 26.39 | 0.34% | 14,957 |
| Jun 18, 2026 | 25.89 | 26.64 | 24.71 | 26.30 | 26.30 | 2.57% | 20,655 |
| Jun 17, 2026 | 25.70 | 25.83 | 23.75 | 25.64 | 25.64 | 4.23% | 31,216 |
| Jun 16, 2026 | 24.61 | 24.76 | 24.00 | 24.60 | 24.60 | -2.03% | 27,068 |
| Jun 15, 2026 | 25.06 | 25.18 | 24.11 | 25.11 | 25.11 | 4.67% | 45,777 |
| Jun 12, 2026 | 24.15 | 24.20 | 22.80 | 23.99 | 23.99 | 3.41% | 15,307 |
| Jun 11, 2026 | 23.23 | 24.00 | 22.50 | 23.20 | 23.20 | 0.87% | 26,131 |
| Jun 10, 2026 | 22.96 | 23.99 | 22.96 | 23.00 | 23.00 | -0.56% | 20,247 |
| Jun 9, 2026 | 24.50 | 24.50 | 23.00 | 23.13 | 23.13 | -2.65% | 12,950 |
| Jun 8, 2026 | 24.10 | 24.10 | 22.53 | 23.76 | 23.76 | 1.11% | 32,529 |
| Jun 5, 2026 | 22.48 | 23.60 | 22.05 | 23.50 | 23.50 | 4.54% | 40,729 |
| Jun 4, 2026 | 22.78 | 23.45 | 21.92 | 22.48 | 22.48 | -1.32% | 26,626 |
| Jun 3, 2026 | 24.42 | 24.42 | 22.38 | 22.78 | 22.78 | -3.27% | 34,728 |
| Jun 2, 2026 | 25.66 | 25.66 | 23.28 | 23.55 | 23.55 | -3.88% | 27,844 |
| Jun 1, 2026 | 25.14 | 25.16 | 23.30 | 24.50 | 24.50 | 2.13% | 83,264 |
| May 29, 2026 | 23.60 | 23.99 | 21.76 | 23.99 | 23.99 | 4.99% | 94,612 |
| May 27, 2026 | 22.50 | 22.85 | 21.07 | 22.85 | 22.85 | 4.96% | 42,190 |
| May 26, 2026 | 21.77 | 23.80 | 21.77 | 21.77 | 21.77 | -4.98% | 160,690 |
| May 25, 2026 | 24.11 | 24.11 | 22.91 | 22.91 | 22.91 | -4.98% | 46,629 |
| May 22, 2026 | 25.37 | 25.85 | 24.11 | 24.11 | 24.11 | -4.97% | 25,385 |
| May 21, 2026 | 27.00 | 27.23 | 25.37 | 25.37 | 25.37 | -4.98% | 64,548 |
| May 20, 2026 | 27.62 | 27.62 | 25.80 | 26.70 | 26.70 | 1.48% | 26,373 |
| May 19, 2026 | 24.98 | 26.31 | 24.70 | 26.31 | 26.31 | 4.99% | 58,500 |
| May 18, 2026 | 26.52 | 26.52 | 24.60 | 25.06 | 25.06 | -3.21% | 48,337 |
| May 15, 2026 | 26.19 | 27.73 | 25.53 | 25.89 | 25.89 | -3.65% | 29,642 |
| May 14, 2026 | 24.60 | 27.01 | 24.60 | 26.87 | 26.87 | 4.43% | 65,922 |
| May 13, 2026 | 26.00 | 28.25 | 25.71 | 25.73 | 25.73 | -4.92% | 89,818 |
| May 12, 2026 | 28.50 | 28.75 | 27.06 | 27.06 | 27.06 | -9.98% | 222,769 |
| May 11, 2026 | 32.90 | 32.90 | 30.06 | 30.06 | 30.06 | -9.97% | 140,964 |
| May 8, 2026 | 28.40 | 33.48 | 27.95 | 33.39 | 33.39 | 19.68% | 418,076 |
| May 7, 2026 | 25.49 | 28.50 | 25.16 | 27.90 | 27.90 | 10.93% | 148,853 |
| May 6, 2026 | 25.36 | 25.50 | 24.69 | 25.15 | 25.15 | -0.83% | 47,293 |
| May 5, 2026 | 24.70 | 26.88 | 24.70 | 25.36 | 25.36 | -1.93% | 155,347 |
| May 4, 2026 | 22.66 | 27.49 | 22.66 | 25.86 | 25.86 | 10.14% | 172,402 |
| Apr 30, 2026 | 24.39 | 24.49 | 22.60 | 23.48 | 23.48 | -1.80% | 113,823 |
| Apr 29, 2026 | 22.20 | 25.89 | 22.19 | 23.91 | 23.91 | 9.73% | 445,542 |