NSE:GSEC10YEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.26	30.37	30.11	30.12	30.12	0.03%	450
Sep 21, 2026	30.92	30.92	30.00	30.11	30.11	-0.66%	455
Sep 18, 2026	30.35	30.35	30.19	30.31	30.31	-0.13%	279
Sep 17, 2026	30.34	30.35	30.10	30.35	30.35	0.53%	5,046
Sep 16, 2026	30.04	30.47	30.04	30.19	30.19	0.47%	1,875
Sep 15, 2026	30.34	30.46	29.99	30.05	30.05	-1.44%	1,000
Sep 11, 2026	30.55	30.55	30.49	30.49	30.49	-0.39%	33
Sep 10, 2026	30.58	30.61	30.25	30.61	30.61	0.56%	5,088
Sep 9, 2026	30.45	30.45	30.30	30.44	30.44	0.46%	68
Sep 8, 2026	30.49	30.51	30.29	30.30	30.30	-0.16%	3,501
Sep 7, 2026	30.49	30.49	30.31	30.35	30.35	-0.07%	15,279
Sep 4, 2026	30.53	30.53	30.22	30.37	30.37	-0.43%	616
Sep 3, 2026	30.50	30.50	30.50	30.50	30.50	-0.16%	171
Sep 2, 2026	31.12	31.12	30.24	30.55	30.55	0.13%	7,377
Sep 1, 2026	30.55	30.55	30.39	30.51	30.51	-0.13%	883
Aug 31, 2026	30.59	30.63	30.44	30.55	30.55	-0.26%	1,546
Aug 28, 2026	30.73	30.73	30.33	30.63	30.63	-0.33%	571
Aug 27, 2026	30.66	30.73	30.31	30.73	30.73	0.03%	13,801
Aug 26, 2026	30.45	30.72	30.39	30.72	30.72	0.89%	8,927
Aug 25, 2026	30.52	30.58	30.38	30.45	30.45	0.26%	440
Aug 24, 2026	30.39	30.56	30.37	30.37	30.37	-0.07%	1,595
Aug 21, 2026	30.60	30.67	30.39	30.39	30.39	-0.20%	4,530
Aug 20, 2026	30.64	30.69	30.40	30.45	30.45	-0.62%	1,266
Aug 19, 2026	30.79	30.79	30.37	30.64	30.64	0.49%	2,188
Aug 18, 2026	30.71	30.71	30.49	30.49	30.49	-0.39%	1,875
Aug 17, 2026	30.55	30.78	30.55	30.61	30.61	0.20%	7,095
Aug 14, 2026	30.77	30.77	30.55	30.55	30.55	-0.42%	809
Aug 13, 2026	30.50	30.70	30.43	30.68	30.68	0.10%	1,250
Aug 12, 2026	31.04	31.04	30.25	30.65	30.65	0.39%	2,483
Aug 11, 2026	30.42	30.73	30.42	30.53	30.53	0.36%	15,239
Aug 10, 2026	30.71	30.71	30.42	30.42	30.42	-0.75%	2,942
Aug 7, 2026	30.70	30.70	30.65	30.65	30.65	0.33%	67
Aug 6, 2026	30.40	30.59	30.40	30.55	30.55	-0.13%	133
Aug 5, 2026	30.48	30.59	30.48	30.59	30.59	1.12%	37
Aug 4, 2026	30.34	30.55	30.24	30.25	30.25	0.33%	888
Aug 3, 2026	30.16	31.30	30.15	30.15	30.15	-0.53%	2,318
Jul 31, 2026	30.52	30.54	30.31	30.31	30.31	-0.56%	5,111
Jul 30, 2026	30.62	30.62	30.38	30.48	30.48	0.03%	1,427
Jul 29, 2026	30.64	30.64	30.36	30.47	30.47	-0.55%	12,337
Jul 28, 2026	30.64	30.64	30.35	30.64	30.64	0.13%	1,805
Jul 27, 2026	30.44	30.60	30.23	30.60	30.60	0.53%	13,859
Jul 24, 2026	30.54	30.54	30.21	30.44	30.44	-0.52%	6,855
Jul 23, 2026	30.53	30.61	30.22	30.60	30.60	0.72%	26,930
Jul 22, 2026	30.57	30.57	30.12	30.38	30.38	0.16%	65,395
Jul 21, 2026	30.27	30.61	30.11	30.33	30.33	-0.07%	360
Jul 20, 2026	30.57	30.57	30.29	30.35	30.35	-0.20%	2,040
Jul 17, 2026	30.56	30.56	30.33	30.41	30.41	-0.49%	158
Jul 16, 2026	30.56	30.57	30.36	30.56	30.56	0.23%	2,680
Jul 15, 2026	30.45	30.55	30.34	30.49	30.49	0.63%	41
Jul 14, 2026	30.39	30.59	30.30	30.30	30.30	-0.39%	5,184