Skip to main content
logo
GlobalSpace Technologies Limited (BOM:540654)
India flag India · Delayed Price · Currency is INR
35.38
-0.75 (-2.08%)
At close: Aug 21, 2026

GlobalSpace Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202637.2037.2035.0135.3835.38-2.08%69,938
Aug 20, 202637.6038.9036.0436.1336.13-4.75%110,142
Aug 19, 202639.5339.5336.2037.9337.935.54%456,372
Aug 18, 202635.0035.9435.0035.9435.949.98%123,881
Aug 17, 202632.5832.6831.1032.6832.6810.00%234,703
Aug 14, 202630.9031.9029.3629.7129.71-3.85%16,715
Aug 13, 202632.0032.0029.8030.9030.90-1.21%37,416
Aug 12, 202631.4731.5429.4131.2831.284.13%79,834
Aug 11, 202627.8030.0427.2630.0430.045.00%92,347
Aug 10, 202631.5931.5928.5928.6128.61-4.92%74,760
Aug 7, 202628.4030.1028.4030.0930.094.95%114,016
Aug 6, 202628.6728.6728.6728.6728.674.98%100,003
Aug 5, 202627.0027.3126.9027.3127.315.00%76,884
Aug 4, 202626.0126.0126.0126.0126.014.96%144,703
Aug 3, 202624.7525.2523.5024.7824.782.86%50,616
Jul 31, 202624.9324.9323.5024.0924.09-0.21%8,900
Jul 30, 202624.8924.9023.6524.1424.14-3.01%36,051
Jul 29, 202624.8125.0023.5124.8924.891.30%11,723
Jul 28, 202625.2325.2323.7524.5724.571.74%13,972
Jul 27, 202624.7025.5023.5224.1524.15-1.27%23,758
Jul 24, 202623.8524.9523.0724.4624.462.09%18,250
Jul 23, 202624.2025.0723.1023.9623.96-0.79%6,040
Jul 22, 202624.2324.4522.8524.1524.150.58%3,890
Jul 21, 202623.3124.2322.4824.0124.011.52%14,957
Jul 20, 202624.5924.9323.4023.6523.65-2.87%6,053
Jul 17, 202624.5524.5523.7024.3524.350.37%6,324
Jul 16, 202624.9924.9923.6624.2624.26-1.10%13,088
Jul 15, 202626.2026.2024.5224.5324.53-2.58%9,160
Jul 14, 202625.5725.7724.5125.1825.18-1.06%6,645
Jul 13, 202626.3526.3525.3925.4525.45-3.42%12,181
Jul 10, 202626.7926.7925.1526.3526.352.85%8,879
Jul 9, 202627.2027.2025.1025.6225.62-1.27%61,069
Jul 8, 202625.9525.9524.9925.9525.954.98%111,032
Jul 7, 202623.5524.7222.5724.7224.724.97%82,264
Jul 6, 202625.0025.0023.3123.5523.55-3.80%12,671
Jul 3, 202624.6225.1523.8124.4824.480.66%14,932
Jul 2, 202625.0025.7423.7924.3224.32-2.09%22,268
Jul 1, 202625.9225.9223.4924.8424.840.49%54,563
Jun 30, 202625.5025.5024.7224.7224.72-5.00%17,059
Jun 29, 202625.5827.0025.5126.0226.02-3.09%38,901
Jun 25, 202627.9327.9325.5326.8526.850.30%18,378
Jun 24, 202627.9928.9026.6826.7726.77-4.67%39,380
Jun 23, 202627.5028.1427.5028.0828.084.78%260,366
Jun 22, 202626.5527.0025.4326.8026.801.55%37,780
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