GlobalSpace Technologies Limited (BOM:540654)
India · Delayed Price · Currency is INR 24.09
-0.05 (-0.21%)
At close: Jul 31, 2026
GlobalSpace Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.93 | 24.93 | 23.50 | 24.09 | 24.09 | -0.21% | 8,900 |
| Jul 30, 2026 | 24.89 | 24.90 | 23.65 | 24.14 | 24.14 | -3.01% | 36,051 |
| Jul 29, 2026 | 24.81 | 25.00 | 23.51 | 24.89 | 24.89 | 1.30% | 11,723 |
| Jul 28, 2026 | 25.23 | 25.23 | 23.75 | 24.57 | 24.57 | 1.74% | 13,972 |
| Jul 27, 2026 | 24.70 | 25.50 | 23.52 | 24.15 | 24.15 | -1.27% | 23,758 |
| Jul 24, 2026 | 23.85 | 24.95 | 23.07 | 24.46 | 24.46 | 2.09% | 18,250 |
| Jul 23, 2026 | 24.20 | 25.07 | 23.10 | 23.96 | 23.96 | -0.79% | 6,040 |
| Jul 22, 2026 | 24.23 | 24.45 | 22.85 | 24.15 | 24.15 | 0.58% | 3,890 |
| Jul 21, 2026 | 23.31 | 24.23 | 22.48 | 24.01 | 24.01 | 1.52% | 14,957 |
| Jul 20, 2026 | 24.59 | 24.93 | 23.40 | 23.65 | 23.65 | -2.87% | 6,053 |
| Jul 17, 2026 | 24.55 | 24.55 | 23.70 | 24.35 | 24.35 | 0.37% | 6,324 |
| Jul 16, 2026 | 24.99 | 24.99 | 23.66 | 24.26 | 24.26 | -1.10% | 13,088 |
| Jul 15, 2026 | 26.20 | 26.20 | 24.52 | 24.53 | 24.53 | -2.58% | 9,160 |
| Jul 14, 2026 | 25.57 | 25.77 | 24.51 | 25.18 | 25.18 | -1.06% | 6,645 |
| Jul 13, 2026 | 26.35 | 26.35 | 25.39 | 25.45 | 25.45 | -3.42% | 12,181 |
| 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 |