Skip to main content
logo
GlobalSpace Technologies Limited (BOM:540654)
India flag India · Delayed Price · Currency is INR
26.39
+0.09 (0.34%)
At close: Jun 19, 2026

GlobalSpace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202627.0027.0025.4726.3926.390.34%14,957
Jun 18, 202625.8926.6424.7126.3026.302.57%20,655
Jun 17, 202625.7025.8323.7525.6425.644.23%31,216
Jun 16, 202624.6124.7624.0024.6024.60-2.03%27,068
Jun 15, 202625.0625.1824.1125.1125.114.67%45,777
Jun 12, 202624.1524.2022.8023.9923.993.41%15,307
Jun 11, 202623.2324.0022.5023.2023.200.87%26,131
Jun 10, 202622.9623.9922.9623.0023.00-0.56%20,247
Jun 9, 202624.5024.5023.0023.1323.13-2.65%12,950
Jun 8, 202624.1024.1022.5323.7623.761.11%32,529
Jun 5, 202622.4823.6022.0523.5023.504.54%40,729
Jun 4, 202622.7823.4521.9222.4822.48-1.32%26,626
Jun 3, 202624.4224.4222.3822.7822.78-3.27%34,728
Jun 2, 202625.6625.6623.2823.5523.55-3.88%27,844
Jun 1, 202625.1425.1623.3024.5024.502.13%83,264
May 29, 202623.6023.9921.7623.9923.994.99%94,612
May 27, 202622.5022.8521.0722.8522.854.96%42,190
May 26, 202621.7723.8021.7721.7721.77-4.98%160,690
May 25, 202624.1124.1122.9122.9122.91-4.98%46,629
May 22, 202625.3725.8524.1124.1124.11-4.97%25,385
May 21, 202627.0027.2325.3725.3725.37-4.98%64,548
May 20, 202627.6227.6225.8026.7026.701.48%26,373
May 19, 202624.9826.3124.7026.3126.314.99%58,500
May 18, 202626.5226.5224.6025.0625.06-3.21%48,337
May 15, 202626.1927.7325.5325.8925.89-3.65%29,642
May 14, 202624.6027.0124.6026.8726.874.43%65,922
May 13, 202626.0028.2525.7125.7325.73-4.92%89,818
May 12, 202628.5028.7527.0627.0627.06-9.98%222,769
May 11, 202632.9032.9030.0630.0630.06-9.97%140,964
May 8, 202628.4033.4827.9533.3933.3919.68%418,076
May 7, 202625.4928.5025.1627.9027.9010.93%148,853
May 6, 202625.3625.5024.6925.1525.15-0.83%47,293
May 5, 202624.7026.8824.7025.3625.36-1.93%155,347
May 4, 202622.6627.4922.6625.8625.8610.14%172,402
Apr 30, 202624.3924.4922.6023.4823.48-1.80%113,823
Apr 29, 202622.2025.8922.1923.9123.919.73%445,542
Apr 28, 202621.8922.8021.3321.7921.793.17%51,016
Apr 27, 202623.1223.1221.0521.1221.12-6.38%39,968
Apr 24, 202623.7024.0022.0022.5622.56-2.93%50,119
Apr 23, 202624.3824.3822.2523.2423.24-0.56%99,292
Apr 22, 202620.6923.6720.6923.3723.3714.28%184,633
Apr 21, 202621.4021.4019.9020.4520.453.07%8,466
Apr 20, 202620.4921.1019.5019.8419.84-3.17%23,776
Apr 17, 202621.7021.7019.9220.4920.493.02%51,877
Apr 16, 202619.9321.5018.5019.8919.894.52%99,806
Apr 15, 202619.7019.7018.7119.0319.032.15%6,478
Apr 13, 202619.7619.8018.0318.6318.63-3.87%3,946
Apr 10, 202619.3819.3818.0419.3819.383.09%49,124
Apr 9, 202618.8519.4517.2018.8018.804.44%24,675
Apr 8, 202618.0018.8017.9818.0018.001.64%12,882