NSE:GCSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	786.15	797.75	786.05	787.25	787.25	0.34%	140,972
Nov 9, 2026	793.00	796.15	783.00	784.60	784.60	-1.07%	196,256
Nov 8, 2026	790.05	802.00	784.15	793.05	793.05	0.89%	52,627
Nov 6, 2026	780.55	792.75	777.20	786.05	786.05	0.42%	207,936
Nov 5, 2026	794.00	797.30	780.05	782.75	782.75	-0.22%	255,003
Nov 4, 2026	777.00	788.00	770.50	784.50	784.50	1.44%	406,820
Nov 3, 2026	775.00	788.55	769.55	773.35	773.35	0.35%	253,649
Nov 2, 2026	771.30	777.50	767.00	770.65	770.65	0.42%	325,821
Oct 30, 2026	763.05	773.00	750.15	767.45	767.45	0.75%	347,225
Oct 29, 2026	757.00	763.40	754.30	761.75	761.75	1.38%	204,832
Oct 28, 2026	750.25	756.80	746.65	751.35	751.35	0.49%	249,452
Oct 27, 2026	733.50	749.50	733.50	747.70	747.70	2.01%	535,880
Oct 26, 2026	729.45	740.75	721.50	733.00	733.00	0.94%	297,726
Oct 23, 2026	725.55	730.85	712.10	726.20	726.20	0.33%	549,871
Oct 22, 2026	712.00	728.80	705.35	723.80	723.80	1.74%	310,794
Oct 21, 2026	726.50	730.00	691.90	711.45	711.45	-2.91%	597,441
Oct 19, 2026	742.00	749.45	721.00	732.75	732.75	-1.04%	486,685
Oct 16, 2026	739.00	743.95	735.65	740.45	740.45	0.70%	300,862
Oct 15, 2026	739.00	742.00	729.50	735.30	735.30	-0.50%	279,530
Oct 14, 2026	739.70	741.00	724.30	739.00	739.00	0.32%	328,605
Oct 13, 2026	727.00	738.00	721.90	736.65	736.65	1.82%	790,570
Oct 12, 2026	705.70	724.90	700.50	723.45	723.45	3.20%	250,671
Oct 9, 2026	705.00	705.00	689.15	701.00	701.00	0.47%	325,976
Oct 8, 2026	693.25	699.70	681.45	697.75	697.75	1.17%	479,957
Oct 7, 2026	695.60	701.25	686.30	689.70	689.70	-0.48%	392,492
Oct 6, 2026	685.00	696.25	685.00	693.05	693.05	1.66%	225,480
Oct 5, 2026	680.25	688.50	674.60	681.75	681.75	0.27%	266,383
Oct 1, 2026	675.80	684.00	669.30	679.90	679.90	0.60%	321,775
Sep 30, 2026	667.50	682.50	666.75	675.85	675.85	1.44%	247,015
Sep 29, 2026	667.50	671.00	657.70	666.25	666.25	-0.16%	378,027
Sep 28, 2026	656.75	670.50	652.50	667.35	667.35	2.13%	273,458
Sep 25, 2026	633.50	655.00	631.00	653.45	653.45	3.18%	444,252
Sep 24, 2026	640.00	648.00	631.10	633.30	633.30	-1.46%	336,550
Sep 23, 2026	643.00	649.00	638.55	642.70	642.70	0.55%	431,390
Sep 22, 2026	639.80	645.25	617.05	639.20	639.20	0.65%	789,628
Sep 21, 2026	618.60	639.00	618.55	635.10	635.10	2.68%	2,124,554
Sep 18, 2026	588.60	620.50	588.60	618.55	618.55	4.07%	622,465
Sep 17, 2026	593.55	610.75	583.80	594.35	594.35	-0.07%	611,511
Sep 16, 2026	604.60	604.60	560.00	594.75	594.75	-1.13%	1,045,600
Sep 15, 2026	604.75	610.90	588.35	601.55	601.55	0.14%	1,181,049
Sep 11, 2026	609.90	613.45	598.10	600.70	600.70	-2.29%	862,249
Sep 10, 2026	605.00	616.90	603.85	614.80	614.80	2.14%	241,437
Sep 9, 2026	597.80	608.00	594.30	601.90	601.90	0.61%	268,383
Sep 8, 2026	602.90	608.80	595.65	598.25	598.25	-0.60%	518,013
Sep 7, 2026	595.50	613.20	595.50	601.85	601.85	1.13%	1,222,825
Sep 4, 2026	592.00	596.85	577.70	595.15	595.15	1.44%	726,731
Sep 3, 2026	575.30	591.80	567.00	586.70	586.70	2.60%	914,248
Sep 2, 2026	564.50	575.65	564.50	571.85	571.85	1.59%	556,823
Sep 1, 2026	555.95	564.50	551.00	562.90	562.90	1.14%	484,271
Aug 31, 2026	544.00	561.95	533.50	556.55	556.55	2.82%	995,664