Globesecure Technologies Limited (NSE:GSTL)
India · Delayed Price · Currency is INR 30.80
+0.55 (1.82%)
Mar 12, 2026, 3:14 PM IST
Globesecure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 30.85 | 30.85 | 30.60 | 30.80 | 30.80 | 1.82% | 129,000 |
| Mar 11, 2026 | 30.30 | 30.35 | 30.20 | 30.25 | 30.25 | 1.51% | 144,000 |
| Mar 10, 2026 | 29.75 | 29.80 | 29.75 | 29.80 | 29.80 | 1.71% | 25,000 |
| Mar 9, 2026 | 29.35 | 29.35 | 29.30 | 29.30 | 29.30 | 1.38% | 56,000 |
| Mar 6, 2026 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 1.76% | 31,000 |
| Mar 5, 2026 | 28.40 | 28.55 | 28.40 | 28.40 | 28.40 | 1.43% | 11,000 |
| Mar 4, 2026 | 27.90 | 28.00 | 27.85 | 28.00 | 28.00 | 1.82% | 60,000 |
| Mar 2, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 1.85% | 52,000 |
| Feb 27, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 27.00 | 1.50% | 24,000 |
| Feb 26, 2026 | 26.30 | 26.75 | 26.30 | 26.60 | 26.60 | 1.14% | 44,000 |
| Feb 25, 2026 | 26.35 | 26.35 | 26.20 | 26.30 | 26.30 | 1.54% | 19,000 |
| Feb 24, 2026 | 25.95 | 26.05 | 25.90 | 25.90 | 25.90 | 1.17% | 21,000 |
| Feb 23, 2026 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 1.99% | 24,000 |
| Feb 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% | 13,000 |
| Feb 19, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.64% | 18,000 |
| Feb 18, 2026 | 24.25 | 24.35 | 24.25 | 24.35 | 24.35 | 1.88% | 29,000 |
| Feb 17, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 1.49% | 19,000 |
| Feb 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.51% | 42,000 |
| Feb 13, 2026 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 1.75% | 24,000 |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.56% | 7,000 |
| Feb 11, 2026 | 22.40 | 22.45 | 22.35 | 22.45 | 22.45 | 1.81% | 26,000 |
| Feb 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.85% | 41,000 |
| Feb 9, 2026 | 21.70 | 21.70 | 21.65 | 21.65 | 21.65 | 1.41% | 146,000 |
| Feb 6, 2026 | 21.05 | 21.35 | 21.00 | 21.35 | 21.35 | 1.43% | 10,000 |
| Feb 5, 2026 | 20.65 | 21.05 | 20.65 | 21.05 | 21.05 | 1.94% | 41,000 |
| Feb 4, 2026 | 20.70 | 20.70 | 20.30 | 20.65 | 20.65 | 1.72% | 46,000 |
| Feb 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.91% | 51,000 |
| Feb 2, 2026 | 19.35 | 19.35 | 19.30 | 19.35 | 19.35 | 4.88% | 23,000 |
| Feb 1, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 4.83% | 9,000 |
| Jan 30, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | 7,000 |
| Jan 29, 2026 | 16.80 | 16.80 | 16.10 | 16.80 | 16.80 | 5.00% | 15,000 |
| Jan 28, 2026 | 15.25 | 16.00 | 14.50 | 16.00 | 16.00 | 4.92% | 45,000 |
| Jan 27, 2026 | 14.75 | 15.50 | 14.75 | 15.25 | 15.25 | -1.61% | 18,000 |
| 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 |