Globesecure Technologies Limited (NSE:GSTL)
India · Delayed Price · Currency is INR 18.70
+0.85 (4.76%)
Jul 21, 2026, 12:14 PM IST
Globesecure Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 16.55 | 16.55 | 16.10 | 16.10 | 16.10 | -4.73% | 5,000 |
| Jul 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | 2,000 |
| Jul 2, 2026 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | -1.99% | 9,000 |
| Jul 1, 2026 | 17.60 | 17.60 | 17.55 | 17.55 | 17.55 | -1.96% | 4,000 |
| Jun 30, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.92% | 12,000 |
| Jun 29, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.88% | 2,000 |
| Jun 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1,000 |
| Jun 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.85% | 2,000 |
| Jun 23, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.81% | 2,000 |
| Jun 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.78% | 1,000 |
| Jun 12, 2026 | 20.00 | 20.00 | 19.65 | 19.65 | 19.65 | -1.75% | 4,000 |
| Jun 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 1,000 |
| Jun 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 1,000 |
| Jun 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 4,000 |
| Jun 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.24% | 1,000 |
| Jun 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.92% | 1,000 |
| Jun 2, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.88% | 2,000 |
| Jun 1, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.85% | 9,000 |
| May 29, 2026 | 21.65 | 21.65 | 21.00 | 21.65 | 21.65 | 4.84% | 12,000 |
| May 27, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.82% | 25,000 |
| May 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.79% | 11,000 |
| May 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 4.74% | 2,000 |
| May 22, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 4.97% | 6,000 |
| May 21, 2026 | 15.50 | 17.10 | 15.50 | 17.10 | 17.10 | 4.91% | 50,000 |
| May 20, 2026 | 16.30 | 17.10 | 16.30 | 16.30 | 16.30 | -4.96% | 18,000 |
| May 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.99% | 6,000 |
| May 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 4,000 |
| May 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 6,000 |
| May 14, 2026 | 20.00 | 20.75 | 20.00 | 20.00 | 20.00 | -4.99% | 13,000 |
| May 13, 2026 | 21.10 | 21.10 | 21.05 | 21.05 | 21.05 | -4.97% | 16,000 |
| May 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -4.94% | 56,000 |
| May 11, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.90% | 2,000 |
| May 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.85% | 6,000 |
| May 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -4.98% | 4,000 |
| May 4, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -4.91% | 1,000 |
| Apr 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 1,000 |
| Apr 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.91% | 2,000 |
| Apr 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -4.54% | 1,000 |
| Apr 17, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -1.93% | 6,000 |
| Apr 16, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.89% | 1,000 |
| Apr 10, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -2.00% | 2,000 |