NSE:GSEC10ABSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	112.00	112.00	112.00	112.00	112.00	-0.09%	1
Sep 22, 2026	112.10	112.10	112.10	112.10	112.10	-0.21%	10
Sep 17, 2026	111.92	112.34	111.92	112.34	112.34	0.38%	5
Sep 16, 2026	111.24	111.92	111.24	111.92	111.92	-0.60%	16
Sep 15, 2026	112.75	112.75	112.59	112.59	112.59	-0.39%	6
Sep 11, 2026	113.03	113.03	113.03	113.03	113.03	-0.21%	2
Sep 9, 2026	112.93	113.27	111.82	113.27	113.27	0.30%	34
Sep 8, 2026	112.93	112.93	111.72	112.93	112.93	1.18%	10
Sep 2, 2026	112.62	113.06	111.61	111.61	111.61	-0.92%	3
Sep 1, 2026	112.65	112.65	112.65	112.65	112.65	0.53%	5
Aug 31, 2026	111.87	112.06	111.87	112.06	112.06	0.01%	205
Aug 28, 2026	112.05	112.05	112.05	112.05	112.05	-0.20%	35
Aug 26, 2026	113.40	113.40	112.28	112.28	112.28	-0.99%	18
Aug 24, 2026	110.58	113.40	110.58	113.40	113.40	2.81%	79
Aug 21, 2026	110.30	110.30	110.30	110.30	110.30	-2.62%	1
Aug 10, 2026	113.27	113.27	113.27	113.27	113.27	-	25
Aug 6, 2026	113.00	113.27	113.00	113.27	113.27	-	46
Aug 3, 2026	113.27	113.27	113.27	113.27	113.27	-0.13%	1
Jul 31, 2026	113.42	113.42	113.42	113.42	113.42	1.19%	12
Jul 28, 2026	112.74	112.74	112.09	112.09	112.09	-0.58%	100
Jul 27, 2026	111.60	112.74	111.60	112.74	112.74	-0.49%	10
Jul 22, 2026	113.00	113.37	113.00	113.30	113.30	-0.07%	22,150
Jul 21, 2026	113.00	113.38	113.00	113.38	113.38	-	35
Jul 17, 2026	113.38	113.38	113.38	113.38	113.38	-	13
Jul 16, 2026	111.83	113.38	111.83	113.38	113.38	1.23%	84
Jul 15, 2026	113.16	113.16	112.00	112.00	112.00	-0.88%	227
Jul 14, 2026	112.90	113.00	112.90	113.00	113.00	-0.44%	9
Jul 10, 2026	112.01	114.00	112.01	113.50	113.50	-0.68%	104
Jul 9, 2026	114.72	114.72	114.28	114.28	114.28	-0.57%	93
Jul 8, 2026	113.80	115.00	112.26	114.93	114.93	0.99%	730
Jul 7, 2026	112.50	113.80	112.36	113.80	113.80	1.09%	4,852
Jul 6, 2026	112.90	112.90	112.57	112.57	112.57	-	33
Jul 3, 2026	112.57	112.57	112.57	112.57	112.57	0.50%	1
Jul 1, 2026	112.01	112.01	112.01	112.01	112.01	0.01%	39
Jun 30, 2026	112.00	112.00	112.00	112.00	112.00	-0.32%	86
Jun 25, 2026	111.60	112.96	111.60	112.36	112.36	0.68%	642
Jun 22, 2026	111.60	111.60	111.60	111.60	111.60	-	154
Jun 19, 2026	110.78	111.60	110.78	111.60	111.60	0.94%	26
Jun 17, 2026	110.56	111.60	110.56	110.56	110.56	-0.93%	2,004
Jun 15, 2026	110.35	111.60	110.35	111.60	111.60	1.12%	66
Jun 12, 2026	110.36	111.46	110.36	110.36	110.36	-1.06%	508
Jun 11, 2026	111.62	111.62	111.54	111.54	111.54	1.92%	2
Jun 2, 2026	109.44	110.74	109.44	109.44	109.44	-0.30%	14
May 29, 2026	109.61	110.99	109.61	109.77	109.77	0.31%	31
May 27, 2026	109.43	109.43	109.43	109.43	109.43	-0.42%	1
May 26, 2026	109.89	109.89	109.89	109.89	109.89	-0.50%	25
May 25, 2026	110.02	110.44	110.02	110.44	110.44	1.69%	6
May 22, 2026	108.60	108.60	108.60	108.60	108.60	-1.35%	4,159
May 21, 2026	109.00	110.09	108.01	110.09	110.09	1.00%	100
May 19, 2026	109.00	109.00	109.00	109.00	109.00	0.28%	23