Globesecure Technologies Limited (NSE:GSTL)
India · Delayed Price · Currency is INR 11.95
-0.10 (-0.83%)
Sep 24, 2026, 11:21 AM IST
Globesecure Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 11.45 | 11.95 | 11.45 | 11.95 | 11.95 | -0.83% | 8,000 |
| Sep 23, 2026 | 12.45 | 12.45 | 12.05 | 12.05 | 12.05 | -3.21% | 5,000 |
| Sep 22, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.62% | 11,000 |
| Sep 21, 2026 | 11.35 | 11.50 | 11.35 | 11.90 | 11.90 | - | 8,000 |
| Sep 18, 2026 | 11.20 | 11.90 | 11.20 | 11.90 | 11.90 | 3.93% | 3,000 |
| Sep 17, 2026 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 4.57% | 3,000 |
| Sep 16, 2026 | 10.45 | 10.95 | 9.95 | 10.95 | 10.95 | 4.78% | 25,000 |
| Sep 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.57% | 4,000 |
| Sep 11, 2026 | 10.55 | 10.95 | 10.50 | 10.95 | 10.95 | -0.90% | 22,000 |
| Sep 10, 2026 | 12.00 | 12.00 | 11.05 | 11.05 | 11.05 | -4.74% | 17,000 |
| Sep 9, 2026 | 11.70 | 11.80 | 11.30 | 11.60 | 11.60 | 3.11% | 69,000 |
| Sep 8, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -3.85% | 3,000 |
| Sep 7, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | -2.50% | 4,000 |
| Sep 4, 2026 | 12.05 | 12.30 | 11.95 | 12.00 | 12.00 | 0.84% | 12,000 |
| Sep 3, 2026 | 10.85 | 11.95 | 10.85 | 11.90 | 11.90 | 4.39% | 8,000 |
| Sep 2, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | 7,000 |
| Sep 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 1,000 |
| Aug 31, 2026 | 12.20 | 12.70 | 12.15 | 12.15 | 12.15 | -4.71% | 8,000 |
| Aug 28, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -4.85% | 7,000 |
| Aug 27, 2026 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | 3.47% | 5,000 |
| Aug 26, 2026 | 13.90 | 13.90 | 12.95 | 12.95 | 12.95 | -4.07% | 8,000 |
| Aug 25, 2026 | 14.40 | 14.40 | 13.45 | 13.50 | 13.50 | -2.88% | 3,000 |
| Aug 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,000 |
| Aug 20, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -4.79% | 6,000 |
| Aug 19, 2026 | 15.00 | 15.00 | 14.35 | 14.60 | 14.60 | -2.34% | 5,000 |
| Aug 18, 2026 | 15.30 | 15.30 | 14.25 | 14.95 | 14.95 | -0.33% | 8,000 |
| Aug 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 1,000 |
| Aug 10, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -5.00% | 3,000 |
| Aug 6, 2026 | 16.30 | 16.35 | 16.00 | 16.00 | 16.00 | -2.14% | 5,000 |
| Aug 5, 2026 | 16.20 | 16.35 | 15.25 | 16.35 | 16.35 | 4.81% | 12,000 |
| Aug 4, 2026 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -4.59% | 7,000 |
| Aug 3, 2026 | 16.45 | 16.45 | 16.35 | 16.35 | 16.35 | 4.14% | 2,000 |
| Jul 31, 2026 | 15.00 | 15.75 | 14.30 | 15.70 | 15.70 | 4.67% | 12,000 |
| Jul 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.76% | 4,000 |
| Jul 29, 2026 | 17.00 | 17.00 | 15.75 | 15.75 | 15.75 | -4.83% | 11,000 |
| Jul 28, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -4.89% | 2,000 |
| Jul 27, 2026 | 17.25 | 17.40 | 17.15 | 17.40 | 17.40 | -3.60% | 10,000 |
| Jul 24, 2026 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -4.75% | 6,000 |
| Jul 23, 2026 | 19.95 | 19.95 | 18.90 | 18.95 | 18.95 | -2.57% | 7,000 |
| Jul 22, 2026 | 18.50 | 19.45 | 18.10 | 19.45 | 19.45 | 4.01% | 11,000 |
| Jul 21, 2026 | 17.85 | 18.70 | 17.10 | 18.70 | 18.70 | 4.76% | 20,000 |
| Jul 20, 2026 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | 5.00% | 7,000 |
| Jul 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | 2,000 |
| Jul 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.85% | 9,000 |
| Jul 15, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.75% | 5,000 |
| Jul 14, 2026 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | - | 6,000 |
| Jul 13, 2026 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | 4.98% | 16,000 |
| Jul 10, 2026 | 14.75 | 14.75 | 14.05 | 14.05 | 14.05 | -4.75% | 7,000 |
| Jul 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -4.84% | 4,000 |
| Jul 8, 2026 | 15.40 | 16.90 | 15.30 | 15.50 | 15.50 | -3.73% | 16,000 |