Gretex Corporate Services Limited (NSE:GCSL)
India · Delayed Price · Currency is INR 394.55
-0.75 (-0.19%)
May 22, 2026, 3:29 PM IST
NSE:GCSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 398.05 | 400.90 | 382.00 | 391.95 | 391.95 | -0.85% | 1,993,573 |
| May 21, 2026 | 393.00 | 397.70 | 386.65 | 395.30 | 395.30 | 2.32% | 461,583 |
| May 20, 2026 | 382.00 | 389.05 | 376.00 | 386.35 | 386.35 | 1.89% | 442,100 |
| May 19, 2026 | 372.80 | 393.45 | 363.95 | 379.20 | 379.20 | 0.36% | 609,360 |
| May 18, 2026 | 390.00 | 398.15 | 366.80 | 377.85 | 377.85 | -2.90% | 298,439 |
| May 15, 2026 | 401.80 | 406.45 | 385.50 | 389.15 | 389.15 | -1.46% | 609,149 |
| May 14, 2026 | 381.95 | 397.60 | 368.10 | 394.90 | 394.90 | 3.77% | 308,006 |
| May 13, 2026 | 380.55 | 387.50 | 378.50 | 380.55 | 380.55 | 0.04% | 200,207 |
| May 12, 2026 | 385.00 | 389.95 | 375.65 | 380.40 | 380.40 | -1.67% | 232,009 |
| May 11, 2026 | 377.80 | 392.35 | 371.50 | 386.85 | 386.85 | 2.35% | 254,057 |
| May 8, 2026 | 395.50 | 397.95 | 370.60 | 377.95 | 377.95 | -1.74% | 779,712 |
| May 7, 2026 | 385.95 | 390.90 | 381.35 | 384.65 | 384.65 | 0.80% | 380,520 |
| May 6, 2026 | 374.50 | 389.75 | 374.50 | 381.60 | 381.60 | 2.18% | 393,791 |
| May 5, 2026 | 386.95 | 388.05 | 366.95 | 373.45 | 373.45 | 2.20% | 462,654 |
| May 4, 2026 | 366.45 | 395.00 | 358.05 | 365.40 | 365.40 | 0.98% | 248,238 |
| Apr 30, 2026 | 352.20 | 366.55 | 349.55 | 361.85 | 361.85 | 4.35% | 189,694 |
| Apr 29, 2026 | 359.95 | 372.20 | 344.60 | 346.75 | 346.75 | -2.37% | 768,384 |
| Apr 28, 2026 | 340.05 | 356.95 | 338.15 | 355.15 | 355.15 | 4.36% | 266,020 |
| Apr 27, 2026 | 342.80 | 362.20 | 339.00 | 340.30 | 340.30 | 0.29% | 783,953 |
| Apr 24, 2026 | 342.05 | 351.15 | 332.00 | 339.30 | 339.30 | -0.07% | 64,866 |
| Apr 23, 2026 | 380.00 | 380.00 | 338.00 | 339.55 | 339.55 | -2.13% | 105,328 |
| Apr 22, 2026 | 359.20 | 363.80 | 332.10 | 346.95 | 346.95 | -1.46% | 117,614 |
| Apr 21, 2026 | 357.95 | 361.30 | 335.20 | 352.10 | 352.10 | -0.16% | 126,872 |
| Apr 20, 2026 | 335.00 | 362.10 | 330.00 | 352.65 | 352.65 | 7.12% | 17,388 |
| Apr 17, 2026 | 338.90 | 343.60 | 319.05 | 329.20 | 329.20 | -3.35% | 55,244 |
| Apr 16, 2026 | 348.80 | 348.80 | 339.00 | 340.60 | 340.60 | -1.05% | 30,182 |
| Apr 15, 2026 | 340.00 | 365.00 | 339.05 | 344.20 | 344.20 | 3.07% | 38,463 |
| Apr 13, 2026 | 338.00 | 359.95 | 331.00 | 333.95 | 333.95 | 0.38% | 3,381 |
| Apr 10, 2026 | 348.80 | 348.80 | 327.00 | 332.70 | 332.70 | -2.15% | 7,256 |
| Apr 9, 2026 | 348.80 | 348.80 | 340.00 | 340.00 | 340.00 | -0.44% | 84 |
| Apr 8, 2026 | 359.90 | 359.90 | 337.00 | 341.50 | 341.50 | 0.57% | 2,089 |
| Apr 7, 2026 | 335.00 | 350.60 | 325.00 | 339.55 | 339.55 | 2.88% | 4,728 |
| 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 |