Global Surfaces Limited (BOM:543829)
India · Delayed Price · Currency is INR 61.19
-0.91 (-1.47%)
At close: Apr 22, 2026
BOM:543829 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 65.20 | 65.20 | 60.00 | 61.19 | 61.19 | -1.47% | 1,042 |
| Apr 21, 2026 | 62.00 | 63.53 | 62.00 | 62.10 | 62.10 | -0.08% | 390 |
| Apr 20, 2026 | 63.00 | 64.16 | 61.00 | 62.15 | 62.15 | -1.77% | 2,052 |
| Apr 17, 2026 | 63.78 | 63.78 | 62.82 | 63.27 | 63.27 | 1.67% | 5,781 |
| Apr 16, 2026 | 64.50 | 66.59 | 61.48 | 62.23 | 62.23 | -1.91% | 3,083 |
| Apr 15, 2026 | 63.54 | 63.54 | 60.40 | 63.44 | 63.44 | 4.82% | 2,435 |
| Apr 13, 2026 | 58.95 | 60.52 | 56.50 | 60.52 | 60.52 | 5.00% | 3,884 |
| Apr 10, 2026 | 57.23 | 57.64 | 57.23 | 57.64 | 57.64 | 4.99% | 140 |
| Apr 9, 2026 | 54.90 | 54.90 | 54.00 | 54.90 | 54.90 | 4.99% | 3,266 |
| Apr 8, 2026 | 53.80 | 53.97 | 52.00 | 52.29 | 52.29 | 1.73% | 8,587 |
| Apr 7, 2026 | 52.21 | 52.27 | 51.40 | 51.40 | 51.40 | 3.23% | 1,637 |
| Apr 6, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 5.00% | 1,052 |
| Apr 2, 2026 | 45.26 | 48.69 | 44.99 | 47.42 | 47.42 | 2.24% | 2,934 |
| Apr 1, 2026 | 46.47 | 47.05 | 43.95 | 46.38 | 46.38 | 1.27% | 11,016 |
| Mar 30, 2026 | 48.90 | 48.90 | 45.80 | 45.80 | 45.80 | -5.00% | 2,134 |
| Mar 27, 2026 | 50.55 | 50.55 | 48.21 | 48.21 | 48.21 | -4.99% | 17,933 |
| Mar 25, 2026 | 55.19 | 55.46 | 50.74 | 50.74 | 50.74 | -5.00% | 20,732 |
| Mar 24, 2026 | 55.12 | 55.80 | 51.84 | 53.41 | 53.41 | -1.89% | 17,486 |
| Mar 23, 2026 | 55.10 | 55.40 | 54.37 | 54.44 | 54.44 | -4.88% | 18,036 |
| Mar 20, 2026 | 57.51 | 60.68 | 57.23 | 57.23 | 57.23 | -5.00% | 5,940 |
| Mar 19, 2026 | 62.17 | 62.17 | 60.12 | 60.24 | 60.24 | -4.80% | 9,126 |
| Mar 18, 2026 | 62.99 | 64.68 | 62.64 | 63.28 | 63.28 | 2.69% | 2,782 |
| Mar 17, 2026 | 64.17 | 64.17 | 61.56 | 61.62 | 61.62 | -4.91% | 1,815 |
| Mar 16, 2026 | 68.21 | 68.21 | 64.80 | 64.80 | 64.80 | -5.00% | 2,025 |
| Mar 13, 2026 | 70.10 | 70.30 | 68.21 | 68.21 | 68.21 | -5.00% | 32,139 |
| Mar 12, 2026 | 71.90 | 76.40 | 69.15 | 71.80 | 71.80 | -1.33% | 1,201 |
| Mar 11, 2026 | 70.55 | 73.00 | 70.55 | 72.77 | 72.77 | 1.85% | 1,690 |
| Mar 10, 2026 | 73.64 | 73.89 | 71.00 | 71.45 | 71.45 | -2.97% | 1,095 |
| Mar 9, 2026 | 74.37 | 74.37 | 70.65 | 73.64 | 73.64 | -0.49% | 592 |
| Mar 6, 2026 | 77.25 | 78.63 | 74.00 | 74.00 | 74.00 | -4.21% | 1,807 |
| Mar 5, 2026 | 77.34 | 77.34 | 76.05 | 77.25 | 77.25 | 0.30% | 3,759 |
| Mar 4, 2026 | 80.15 | 80.15 | 76.15 | 77.02 | 77.02 | -3.91% | 5,570 |
| Mar 2, 2026 | 81.79 | 81.79 | 80.15 | 80.15 | 80.15 | -4.99% | 495 |
| Feb 27, 2026 | 85.21 | 85.58 | 82.43 | 84.36 | 84.36 | -1.90% | 223 |
| Feb 26, 2026 | 88.00 | 88.00 | 85.33 | 85.99 | 85.99 | -4.26% | 155 |
| Feb 25, 2026 | 90.51 | 90.51 | 87.66 | 89.82 | 89.82 | -1.46% | 173 |
| Feb 24, 2026 | 93.99 | 93.99 | 88.00 | 91.15 | 91.15 | 1.49% | 3,257 |
| Feb 23, 2026 | 86.50 | 89.83 | 82.16 | 89.81 | 89.81 | 4.97% | 503 |
| Feb 20, 2026 | 81.40 | 85.56 | 81.40 | 85.56 | 85.56 | 4.99% | 4,672 |
| Feb 19, 2026 | 79.72 | 81.49 | 79.72 | 81.49 | 81.49 | 0.37% | 360 |
| Feb 18, 2026 | 80.98 | 82.59 | 80.98 | 81.19 | 81.19 | 1.53% | 292 |
| Feb 17, 2026 | 81.65 | 81.77 | 79.62 | 79.97 | 79.97 | -3.79% | 2,415 |
| Feb 16, 2026 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | -4.99% | 71 |
| Feb 13, 2026 | 85.70 | 87.49 | 85.50 | 87.49 | 87.49 | -2.79% | 307 |
| Feb 12, 2026 | 87.50 | 90.00 | 85.00 | 90.00 | 90.00 | 3.45% | 2,111 |
| Feb 11, 2026 | 90.35 | 90.35 | 87.00 | 87.00 | 87.00 | -3.23% | 1,550 |
| Feb 10, 2026 | 94.50 | 94.50 | 89.80 | 89.90 | 89.90 | -4.87% | 3,578 |
| Feb 9, 2026 | 91.00 | 94.50 | 87.30 | 94.50 | 94.50 | 3.85% | 508 |
| Feb 6, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.20% | 213 |
| Feb 5, 2026 | 91.14 | 91.99 | 89.90 | 89.92 | 89.92 | -3.31% | 301 |