Globesecure Technologies Limited (NSE:GSTL)
India · Delayed Price · Currency is INR 15.50
0.00 (0.00%)
Jan 22, 2026, 1:14 PM IST
Globesecure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | 1,000 |
| Jan 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | 2,000 |
| Jan 20, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 1.92% | 26,000 |
| Jan 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.63% | 19,000 |
| Jan 16, 2026 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | 1.66% | 27,000 |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 4,000 |
| Jan 8, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -0.65% | 7,000 |
| Jan 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | 12,000 |
| Jan 6, 2026 | 14.95 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 18,000 |
| Jan 5, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | - | 8,000 |
| Jan 2, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 1.70% | 13,000 |
| Jan 1, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 1.73% | 12,000 |
| Dec 31, 2025 | 14.45 | 14.45 | 14.20 | 14.45 | 14.45 | - | 22,000 |
| Dec 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 14,000 |
| Dec 26, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.70% | 2,000 |
| Dec 24, 2025 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | -1.67% | 2,000 |
| Dec 23, 2025 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | 1.36% | 18,000 |
| Dec 22, 2025 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -1.99% | 39,000 |
| Dec 19, 2025 | 15.30 | 15.30 | 15.00 | 15.05 | 15.05 | -1.63% | 23,000 |
| Dec 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | 16,000 |
| Dec 17, 2025 | 14.05 | 14.60 | 14.05 | 14.60 | 14.60 | 4.66% | 36,000 |
| Dec 16, 2025 | 13.90 | 13.95 | 12.70 | 13.95 | 13.95 | 4.49% | 65,000 |
| Dec 15, 2025 | 12.35 | 13.45 | 12.35 | 13.35 | 13.35 | 3.49% | 33,000 |
| Dec 12, 2025 | 11.90 | 13.05 | 11.90 | 12.90 | 12.90 | 3.61% | 18,000 |
| Dec 11, 2025 | 11.50 | 12.45 | 11.35 | 12.45 | 12.45 | 4.62% | 31,000 |
| Dec 10, 2025 | 12.90 | 12.90 | 11.85 | 11.90 | 11.90 | -4.03% | 27,000 |
| Dec 9, 2025 | 12.35 | 12.40 | 11.75 | 12.40 | 12.40 | 4.64% | 30,000 |
| Dec 8, 2025 | 11.80 | 11.85 | 11.55 | 11.85 | 11.85 | 4.87% | 44,000 |
| Dec 5, 2025 | 10.40 | 11.30 | 10.30 | 11.30 | 11.30 | 4.63% | 96,000 |
| Dec 4, 2025 | 11.55 | 11.55 | 10.45 | 10.80 | 10.80 | -1.82% | 191,000 |
| Dec 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 13,000 |
| Dec 2, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.00% | 24,000 |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.71% | 11,000 |
| Nov 28, 2025 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 4.95% | 35,000 |
| Nov 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 37,000 |
| Nov 26, 2025 | 8.70 | 8.70 | 8.00 | 8.70 | 8.70 | 4.82% | 24,000 |
| Nov 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4.40% | 8,000 |
| Nov 24, 2025 | 8.05 | 8.45 | 7.65 | 7.95 | 7.95 | -1.24% | 46,000 |
| Nov 21, 2025 | 7.70 | 8.05 | 7.35 | 8.05 | 8.05 | 4.55% | 61,000 |
| Nov 20, 2025 | 7.50 | 7.70 | 7.00 | 7.70 | 7.70 | 4.76% | 61,000 |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 36,000 |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 20,000 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.45 | 6.70 | 6.70 | 4.69% | 37,000 |
| Nov 14, 2025 | 6.45 | 6.75 | 6.40 | 6.40 | 6.40 | -0.78% | 27,000 |
| Nov 13, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | -2.27% | 10,000 |
| Nov 12, 2025 | 6.15 | 6.60 | 6.05 | 6.60 | 6.60 | 4.76% | 26,000 |
| Nov 11, 2025 | 6.65 | 6.65 | 6.20 | 6.30 | 6.30 | -3.08% | 18,000 |
| Nov 10, 2025 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -0.76% | 12,000 |
| Nov 7, 2025 | 5.95 | 6.55 | 5.95 | 6.55 | 6.55 | 4.80% | 42,000 |
| Nov 6, 2025 | 6.40 | 6.50 | 6.25 | 6.25 | 6.25 | -0.79% | 19,000 |