Gretex Corporate Services Limited (NSE:GCSL)
India · Delayed Price · Currency is INR 330.00
-5.20 (-1.55%)
Apr 6, 2026, 3:28 PM IST
NSE:GCSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 365.00 | 365.00 | 326.00 | 330.05 | 330.05 | -1.54% | 40,228 |
| Apr 2, 2026 | 346.10 | 348.00 | 335.00 | 335.20 | 335.20 | -1.53% | 18,801 |
| Apr 1, 2026 | 345.95 | 360.00 | 340.00 | 340.40 | 340.40 | -1.60% | 16,593 |
| Mar 30, 2026 | 389.00 | 389.00 | 342.35 | 345.95 | 345.95 | -3.41% | 12,648 |
| Mar 27, 2026 | 353.05 | 372.50 | 347.00 | 358.15 | 358.15 | 0.94% | 150,178 |
| Mar 25, 2026 | 354.80 | 358.65 | 345.00 | 354.80 | 354.80 | 3.86% | 49,176 |
| Mar 24, 2026 | 325.85 | 343.10 | 311.50 | 341.60 | 341.60 | 4.53% | 32,968 |
| Mar 23, 2026 | 317.35 | 328.90 | 298.10 | 326.80 | 326.80 | 4.16% | 11,309 |
| Mar 20, 2026 | 339.80 | 339.80 | 309.45 | 313.75 | 313.75 | -3.67% | 9,255 |
| Mar 19, 2026 | 355.00 | 355.00 | 322.80 | 325.70 | 325.70 | -4.12% | 9,090 |
| Mar 18, 2026 | 356.00 | 356.00 | 339.00 | 339.70 | 339.70 | -0.06% | 629 |
| Mar 17, 2026 | 361.20 | 361.20 | 338.00 | 339.90 | 339.90 | -1.19% | 738 |
| Mar 16, 2026 | 376.95 | 376.95 | 344.00 | 344.00 | 344.00 | -4.18% | 7,828 |
| Mar 13, 2026 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | -1.64% | 3,425 |
| Mar 12, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -0.25% | 26 |
| Mar 11, 2026 | 367.00 | 368.00 | 365.90 | 365.90 | 365.90 | -0.57% | 8,741 |
| Mar 10, 2026 | 367.00 | 368.00 | 367.00 | 368.00 | 368.00 | 0.55% | 1,007 |
| Mar 9, 2026 | 356.65 | 366.00 | 356.65 | 366.00 | 366.00 | 0.58% | 5,007 |
| Mar 6, 2026 | 361.80 | 363.90 | 361.80 | 363.90 | 363.90 | 0.86% | 3,026 |
| Mar 4, 2026 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | -2.00% | 2 |
| Mar 2, 2026 | 368.15 | 368.15 | 368.15 | 368.15 | 368.15 | -0.49% | 1 |
| Feb 27, 2026 | 368.25 | 369.95 | 368.25 | 369.95 | 369.95 | 1.97% | 5,023 |
| Feb 26, 2026 | 350.00 | 363.70 | 350.00 | 362.80 | 362.80 | 1.74% | 7,293 |
| Feb 25, 2026 | 342.70 | 356.60 | 342.70 | 356.60 | 356.60 | 1.99% | 5,500 |
| Feb 24, 2026 | 349.65 | 349.65 | 349.65 | 349.65 | 349.65 | -1.99% | 1 |
| Feb 23, 2026 | 356.75 | 356.75 | 356.75 | 356.75 | 356.75 | -1.99% | 1 |
| Feb 20, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.96% | 562 |
| Feb 19, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 2.00% | 1,660 |
| Feb 18, 2026 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 0.27% | 981 |
| Feb 17, 2026 | 349.05 | 349.05 | 349.05 | 349.05 | 349.05 | 1.99% | 48,473 |
| Feb 16, 2026 | 329.00 | 342.25 | 329.00 | 342.25 | 342.25 | 2.00% | 5,180 |
| Feb 13, 2026 | 325.00 | 335.55 | 325.00 | 335.55 | 335.55 | 1.99% | 9,879 |
| Feb 12, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -1.26% | 2 |
| Feb 11, 2026 | 340.00 | 340.00 | 333.20 | 333.20 | 333.20 | -2.00% | 909 |
| Feb 10, 2026 | 340.00 | 340.00 | 333.50 | 340.00 | 340.00 | - | 6,002 |
| Feb 9, 2026 | 339.60 | 340.00 | 339.60 | 340.00 | 340.00 | -1.88% | 5,069 |
| Feb 6, 2026 | 328.00 | 346.50 | 328.00 | 346.50 | 346.50 | 5.00% | 6,357 |
| Feb 5, 2026 | 331.00 | 332.30 | 320.00 | 330.00 | 330.00 | 4.27% | 5,502 |
| Feb 4, 2026 | 303.15 | 319.85 | 300.00 | 316.50 | 316.50 | 3.89% | 8,620 |
| Feb 3, 2026 | 300.00 | 304.65 | 292.00 | 304.65 | 304.65 | 5.00% | 24,615 |
| Feb 2, 2026 | 295.70 | 310.45 | 290.00 | 290.15 | 290.15 | -1.88% | 12,672 |
| Feb 1, 2026 | 280.25 | 295.70 | 280.25 | 295.70 | 295.70 | 4.99% | 3,716 |
| Jan 30, 2026 | 291.45 | 301.00 | 280.00 | 281.65 | 281.65 | -2.88% | 4,428 |
| Jan 29, 2026 | 303.50 | 308.00 | 290.00 | 290.00 | 290.00 | -3.97% | 50,281 |
| Jan 28, 2026 | 300.00 | 314.00 | 287.10 | 302.00 | 302.00 | 0.97% | 166,280 |
| Jan 27, 2026 | 299.95 | 303.00 | 287.00 | 299.10 | 299.10 | -0.78% | 90,369 |
| Jan 23, 2026 | 299.95 | 312.00 | 285.30 | 301.45 | 301.45 | 1.38% | 144 |
| Jan 22, 2026 | 286.90 | 301.00 | 281.10 | 297.35 | 297.35 | 3.34% | 125,347 |
| Jan 21, 2026 | 306.65 | 306.65 | 280.65 | 287.75 | 287.75 | -2.59% | 11,053 |
| Jan 20, 2026 | 309.20 | 309.20 | 293.75 | 295.40 | 295.40 | -4.46% | 3,576 |