NSE:GCSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	545.75	545.75	537.10	541.30	541.30	0.14%	433,052
Aug 27, 2026	540.10	548.00	531.00	540.55	540.55	0.47%	1,131,181
Aug 26, 2026	527.65	540.30	522.40	538.00	538.00	2.85%	454,463
Aug 25, 2026	515.00	527.50	512.90	523.10	523.10	2.14%	366,323
Aug 24, 2026	493.00	513.65	493.00	512.15	512.15	4.76%	723,045
Aug 21, 2026	487.95	503.40	485.15	488.90	488.90	1.42%	506,397
Aug 20, 2026	526.30	540.95	470.00	482.05	482.05	-7.60%	615,899
Aug 19, 2026	513.80	529.70	510.35	521.70	521.70	1.83%	574,014
Aug 18, 2026	490.35	531.00	481.25	512.30	512.30	4.04%	826,194
Aug 17, 2026	522.30	522.30	481.65	492.40	492.40	-4.90%	499,095
Aug 14, 2026	517.70	523.95	507.05	517.75	517.75	0.35%	665,465
Aug 13, 2026	503.35	521.00	501.30	515.95	515.95	2.74%	946,430
Aug 12, 2026	466.00	514.00	452.05	502.20	502.20	7.81%	1,178,047
Aug 11, 2026	518.65	521.80	456.55	465.80	465.80	-9.96%	824,422
Aug 10, 2026	526.80	528.45	515.00	517.35	517.35	-1.26%	717,721
Aug 7, 2026	527.90	527.90	516.90	523.95	523.95	-1.08%	363,706
Aug 6, 2026	523.95	542.80	523.95	529.65	529.65	1.26%	882,382
Aug 5, 2026	512.55	529.25	510.35	523.05	523.05	2.93%	721,185
Aug 4, 2026	508.70	519.50	490.00	508.15	508.15	-0.12%	643,337
Aug 3, 2026	528.95	528.95	506.00	508.75	508.75	-2.27%	596,679
Jul 31, 2026	525.00	529.50	516.95	520.55	520.55	-0.34%	364,587
Jul 30, 2026	519.75	526.90	516.00	522.30	522.30	0.85%	553,093
Jul 29, 2026	522.00	526.90	515.20	517.90	517.90	-0.33%	499,140
Jul 28, 2026	533.35	535.00	517.20	519.60	519.60	-2.17%	309,121
Jul 27, 2026	534.00	538.70	528.25	531.10	531.10	0.02%	375,553
Jul 24, 2026	518.40	534.00	510.75	531.00	531.00	1.91%	714,401
Jul 23, 2026	520.50	524.35	516.30	521.05	521.05	-0.48%	236,744
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