NSE:GCSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	515.00	527.40	509.75	523.55	523.55	1.90%	452,546
Jul 21, 2026	522.90	528.00	512.10	513.80	513.80	-1.08%	384,663
Jul 20, 2026	528.30	538.10	516.00	519.40	519.40	-1.20%	817,661
Jul 17, 2026	510.50	528.00	507.30	525.70	525.70	2.58%	610,828
Jul 16, 2026	504.00	521.40	504.00	513.20	512.50	2.04%	1,428,282
Jul 15, 2026	513.00	518.50	500.10	502.95	502.26	-1.51%	1,515,380
Jul 14, 2026	509.50	518.45	502.35	510.65	509.95	-0.15%	574,257
Jul 13, 2026	491.75	514.85	490.60	511.40	510.70	4.00%	448,034
Jul 10, 2026	494.60	499.00	482.30	491.75	491.08	0.42%	417,218
Jul 9, 2026	474.25	496.00	474.25	489.70	489.03	3.56%	739,126
Jul 8, 2026	485.10	492.25	466.65	472.85	472.21	-2.73%	646,778
Jul 7, 2026	495.20	495.75	480.60	486.10	485.44	-1.04%	382,019
Jul 6, 2026	494.80	501.00	488.15	491.20	490.53	0.15%	605,638
Jul 3, 2026	462.90	496.85	462.05	490.45	489.78	6.61%	1,522,580
Jul 2, 2026	434.95	463.85	431.15	460.05	459.42	7.01%	1,779,739
Jul 1, 2026	431.00	434.20	425.40	429.90	429.31	-0.20%	383,886
Jun 30, 2026	419.55	435.00	418.55	430.75	430.16	2.41%	494,331
Jun 29, 2026	413.25	424.45	412.10	420.60	420.03	2.10%	595,277
Jun 25, 2026	424.00	427.10	409.10	411.95	411.39	-1.96%	668,420
Jun 24, 2026	423.25	427.00	416.90	420.20	419.63	-0.63%	555,590
Jun 23, 2026	435.15	436.20	418.95	422.85	422.27	-1.88%	403,421
Jun 22, 2026	443.00	443.05	422.85	430.95	430.36	-1.88%	396,591
Jun 19, 2026	435.50	442.40	431.30	439.20	438.60	0.91%	498,036
Jun 18, 2026	428.35	441.20	427.55	435.25	434.66	1.66%	1,978,730
Jun 17, 2026	432.25	436.50	426.00	428.15	427.57	-0.67%	1,196,601
Jun 16, 2026	432.50	441.00	425.20	431.05	430.46	-0.09%	242,716
Jun 15, 2026	441.75	443.40	426.10	431.45	430.86	-0.05%	577,310
Jun 12, 2026	432.70	436.40	428.50	431.65	431.06	1.10%	472,880
Jun 11, 2026	415.00	431.95	408.00	426.95	426.37	3.30%	734,824
Jun 10, 2026	416.80	421.40	405.00	413.30	412.74	-0.33%	246,331
Jun 9, 2026	414.30	419.50	411.00	414.65	414.08	0.85%	224,242
Jun 8, 2026	426.25	432.20	400.10	411.15	410.59	-3.03%	270,418
Jun 5, 2026	417.15	428.00	407.90	424.00	423.42	2.85%	459,034
Jun 4, 2026	413.00	419.15	408.70	412.25	411.69	-0.10%	333,205
Jun 3, 2026	416.20	424.15	410.25	412.65	412.09	-0.64%	541,104
Jun 2, 2026	421.05	422.50	412.90	415.30	414.73	-0.46%	208,538
Jun 1, 2026	408.00	424.00	401.85	417.20	416.63	2.62%	327,991
May 29, 2026	413.00	416.90	401.10	406.55	406.00	-0.76%	242,015
May 27, 2026	404.00	414.70	399.80	409.65	409.09	1.81%	620,155
May 26, 2026	402.45	411.00	400.00	402.35	401.80	-0.02%	258,867
May 25, 2026	394.80	409.80	393.20	402.45	401.90	2.68%	368,881
May 22, 2026	398.05	400.90	382.00	391.95	391.42	-0.85%	1,993,573
May 21, 2026	393.00	397.70	386.65	395.30	394.76	2.32%	461,583
May 20, 2026	382.00	389.05	376.00	386.35	385.82	1.89%	442,100
May 19, 2026	372.80	393.45	363.95	379.20	378.68	0.36%	609,360
May 18, 2026	390.00	398.15	366.80	377.85	377.33	-2.90%	298,439
May 15, 2026	401.80	406.45	385.50	389.15	388.62	-1.46%	609,149
May 14, 2026	381.95	397.60	368.10	394.90	394.36	3.77%	308,006
May 13, 2026	380.55	387.50	378.50	380.55	380.03	0.04%	200,207
May 12, 2026	385.00	389.95	375.65	380.40	379.88	-1.67%	232,009